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 (%)
Sep 28, 2012	27.56	27.62	27.04	27.27	15,040,872	-0.25(-0.91%)
Sep 27, 2012	26.84	27.58	26.81	27.52	15,283,141	+0.77(+2.88%)
Sep 26, 2012	27.14	27.17	26.57	26.75	16,996,144	-0.42(-1.55%)
Sep 25, 2012	27.79	27.90	27.10	27.17	11,892,418	-0.59(-2.13%)
Sep 24, 2012	27.78	27.85	27.50	27.76	11,590,964	-0.26(-0.93%)
Sep 21, 2012	27.81	28.18	27.66	28.02	21,188,576	+0.50(+1.82%)
Sep 20, 2012	27.56	27.76	27.33	27.52	15,603,442	-0.21(-0.76%)
Sep 19, 2012	27.61	27.88	27.52	27.73	13,847,302	+0.06(+0.22%)
Sep 18, 2012	27.57	27.97	27.56	27.67	23,954,984	+0.09(+0.33%)
Sep 17, 2012	27.86	27.90	27.50	27.58	13,905,598	-0.28(-1.01%)
Sep 14, 2012	27.49	28.07	27.49	27.86	23,324,518	+0.34(+1.24%)
Sep 13, 2012	27.32	27.75	27.19	27.52	18,074,660	+0.21(+0.77%)
Sep 12, 2012	27.33	27.69	27.26	27.31	13,955,307	-0.01(-0.04%)
Sep 11, 2012	27.45	27.68	27.29	27.32	13,872,641	-0.06(-0.22%)
Sep 10, 2012	27.61	27.93	27.37	27.38	12,349,359	-0.32(-1.16%)
Sep 07, 2012	27.30	27.76	27.25	27.70	16,368,967	+0.19(+0.69%)
Sep 06, 2012	26.60	27.52	26.60	27.51	22,896,976	+1.10(+4.17%)
Sep 05, 2012	26.28	26.53	26.03	26.41	11,518,820	+0.06(+0.23%)

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.