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 30, 2009	16.64	16.84	16.57	16.83	11,414,259	+0.08(+0.48%)
Nov 27, 2009	16.40	16.82	16.31	16.75	6,419,950	-0.16(-0.95%)
Nov 25, 2009	16.85	16.98	16.80	16.91	13,181,070	-0.03(-0.18%)
Nov 24, 2009	17.11	17.14	16.89	16.94	11,751,401	-0.20(-1.17%)
Nov 23, 2009	17.20	17.38	17.01	17.14	11,764,142	+0.10(+0.59%)
Nov 20, 2009	17.08	17.15	16.79	17.04	16,351,250	-0.13(-0.76%)
Nov 19, 2009	17.32	17.46	17.02	17.17	15,390,705	-0.21(-1.21%)
Nov 18, 2009	17.14	17.50	17.06	17.38	22,947,392	+0.14(+0.81%)
Nov 17, 2009	17.19	17.30	16.89	17.24	29,449,048	+0.00(+0.00%)
Nov 16, 2009	16.95	17.25	16.95	17.24	18,607,178	+0.36(+2.13%)
Nov 13, 2009	16.80	16.99	16.70	16.88	13,024,644	+0.13(+0.78%)
Nov 12, 2009	16.93	17.05	16.67	16.75	24,495,848	-0.24(-1.41%)
Nov 11, 2009	17.20	17.31	16.95	16.99	20,006,944	-0.06(-0.35%)
Nov 10, 2009	17.11	17.24	16.97	17.05	21,834,836	+0.04(+0.24%)
Nov 09, 2009	17.02	17.09	16.88	17.01	24,131,034	+0.28(+1.67%)
Nov 06, 2009	16.70	16.84	16.52	16.73	17,676,656	-0.10(-0.59%)
Nov 05, 2009	16.70	16.96	16.68	16.83	34,148,324	+0.31(+1.88%)
Nov 04, 2009	16.63	16.76	16.32	16.52	17,409,840	-0.03(-0.18%)
Nov 03, 2009	16.34	16.60	16.12	16.55	19,445,540	+0.12(+0.73%)

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.