Indicators

EMC Corp (NY: )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2002	11.15	11.25	10.79	10.92	27,250,500	-0.43(-3.79%)
Feb 27, 2002	12.45	12.45	11.13	11.35	31,658,300	-0.61(-5.10%)
Feb 26, 2002	12.29	12.60	11.90	11.96	23,167,400	+0.00(+0.00%)
Feb 25, 2002	11.55	12.30	11.29	11.96	24,168,500	+0.86(+7.75%)
Feb 22, 2002	11.96	12.07	11.00	11.10	32,573,600	-0.86(-7.19%)
Feb 21, 2002	12.85	12.99	11.80	11.96	22,158,900	-1.24(-9.39%)
Feb 20, 2002	13.26	13.45	12.37	13.20	19,357,100	-0.05(-0.38%)
Feb 19, 2002	13.00	13.47	12.84	13.25	15,430,900	+0.06(+0.45%)
Feb 18, 2002	13.80	13.92	13.02	13.19	18,066,700	+0.00(+0.00%)
Feb 15, 2002	13.80	13.92	13.02	13.19	18,012,400	-0.71(-5.11%)
Feb 14, 2002	14.83	14.85	13.79	13.90	199,670,000	-0.59(-4.07%)
Feb 13, 2002	14.10	14.58	14.00	14.49	16,882,000	+0.49(+3.50%)
Feb 12, 2002	14.75	14.75	14.00	14.00	21,087,900	-1.04(-6.91%)
Feb 11, 2002	14.45	15.04	14.36	15.04	16,077,100	+0.67(+4.66%)
Feb 08, 2002	13.87	14.48	13.70	14.37	15,141,000	+0.61(+4.43%)
Feb 07, 2002	14.50	14.56	13.75	13.76	17,452,300	-0.74(-5.10%)
Feb 06, 2002	14.88	15.08	13.96	14.50	18,797,600	-0.38(-2.55%)
Feb 05, 2002	14.52	15.47	14.40	14.88	14,341,300	+0.05(+0.34%)
Feb 04, 2002	15.52	15.95	14.61	14.83	16,426,700	-0.97(-6.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.