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 (%)
Nov 28, 2008	10.12	10.58	10.12	10.57	7,985,756	+0.07(+0.67%)
Nov 26, 2008	9.670	10.55	9.510	10.50	23,302,950	+0.71(+7.25%)
Nov 25, 2008	10.01	10.15	9.540	9.790	28,957,408	-0.34(-3.36%)
Nov 24, 2008	9.450	10.28	9.200	10.13	32,522,456	+0.83(+8.92%)
Nov 21, 2008	9.020	9.380	8.250	9.300	59,032,576	+0.45(+5.08%)
Nov 20, 2008	9.680	10.12	8.750	8.850	50,051,368	-0.95(-9.69%)
Nov 19, 2008	10.15	10.27	9.750	9.800	27,413,464	-0.40(-3.92%)
Nov 18, 2008	9.970	10.24	9.770	10.20	31,672,572	+0.34(+3.45%)
Nov 17, 2008	9.870	10.24	9.610	9.860	21,182,026	-0.12(-1.20%)
Nov 14, 2008	10.12	10.46	9.930	9.980	0	-0.45(-4.31%)
Nov 13, 2008	9.850	10.47	9.310	10.43	38,085,180	+0.57(+5.78%)
Nov 12, 2008	10.05	10.20	9.740	9.860	24,886,720	-0.39(-3.80%)
Nov 11, 2008	10.56	10.64	10.07	10.25	22,412,876	-0.44(-4.12%)
Nov 10, 2008	11.15	11.15	10.54	10.69	25,546,924	-0.20(-1.84%)
Nov 07, 2008	10.57	11.05	10.33	10.89	20,514,508	+0.42(+4.01%)
Nov 06, 2008	10.65	11.00	10.32	10.47	27,853,496	-0.54(-4.90%)
Nov 05, 2008	11.42	11.59	10.94	11.01	27,835,886	-0.73(-6.22%)
Nov 04, 2008	11.80	11.80	11.42	11.74	26,861,636	+0.21(+1.82%)

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.