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 (%)
Jan 31, 2011	24.32	24.90	24.30	24.89	21,025,172	+0.41(+1.67%)
Jan 28, 2011	24.94	25.05	24.42	24.48	22,953,228	-0.48(-1.92%)
Jan 27, 2011	24.73	25.03	24.65	24.96	26,225,916	+0.23(+0.93%)
Jan 26, 2011	24.41	24.86	24.32	24.73	35,858,016	+0.34(+1.39%)
Jan 25, 2011	23.83	24.39	23.37	24.39	52,255,936	+0.56(+2.35%)
Jan 24, 2011	23.90	23.97	23.46	23.83	31,707,880	-0.15(-0.63%)
Jan 21, 2011	24.15	24.19	23.93	23.98	25,178,152	+0.14(+0.59%)
Jan 20, 2011	23.88	23.89	23.47	23.84	31,983,988	-0.40(-1.65%)
Jan 19, 2011	24.74	24.80	24.12	24.24	22,794,488	-0.47(-1.90%)
Jan 18, 2011	24.68	24.95	24.48	24.71	26,459,390	+0.17(+0.69%)
Jan 14, 2011	24.04	24.59	24.00	24.54	33,318,404	+0.56(+2.34%)
Jan 13, 2011	23.67	24.17	23.57	23.98	37,468,456	+0.53(+2.26%)
Jan 12, 2011	23.88	23.88	23.45	23.45	25,500,194	-0.29(-1.22%)
Jan 11, 2011	23.82	23.84	23.57	23.74	12,428,120	+0.02(+0.08%)
Jan 10, 2011	23.29	23.85	23.28	23.72	20,973,916	+0.25(+1.07%)
Jan 07, 2011	23.67	23.69	23.20	23.47	21,694,940	-0.20(-0.84%)
Jan 06, 2011	23.45	23.73	23.37	23.67	33,896,656	+0.24(+1.02%)
Jan 05, 2011	23.00	23.62	22.93	23.43	18,338,228	+0.33(+1.43%)
Jan 04, 2011	23.12	23.28	22.84	23.10	14,136,351	-0.22(-0.94%)

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.