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 29, 2012	28.05	28.31	27.63	27.69	24,970,422	-0.29(-1.04%)
Feb 28, 2012	27.82	28.13	27.72	27.98	21,039,064	+0.15(+0.54%)
Feb 27, 2012	27.25	27.94	27.22	27.83	22,459,724	+0.31(+1.13%)
Feb 24, 2012	27.46	27.79	27.40	27.52	16,491,632	+0.27(+0.99%)
Feb 23, 2012	26.84	27.36	26.76	27.25	19,627,698	+0.18(+0.66%)
Feb 22, 2012	27.14	27.54	27.04	27.07	16,910,872	-0.18(-0.66%)
Feb 21, 2012	27.13	27.51	27.10	27.25	15,990,950	+0.15(+0.55%)
Feb 17, 2012	27.70	27.70	27.03	27.10	20,417,100	-0.42(-1.53%)
Feb 16, 2012	26.70	27.56	26.66	27.52	33,514,838	+0.86(+3.23%)
Feb 15, 2012	26.39	27.14	26.34	26.66	27,604,484	+0.26(+0.98%)
Feb 14, 2012	26.12	26.40	25.96	26.40	16,034,413	-0.05(-0.19%)
Feb 13, 2012	26.34	26.45	26.19	26.45	13,668,191	+0.25(+0.95%)
Feb 10, 2012	26.00	26.25	25.81	26.20	14,990,278	-0.18(-0.68%)
Feb 09, 2012	26.28	26.43	26.08	26.38	12,369,805	+0.05(+0.19%)
Feb 08, 2012	26.25	26.40	26.07	26.33	13,210,265	+0.18(+0.69%)
Feb 07, 2012	26.21	26.25	25.89	26.15	17,082,714	-0.11(-0.42%)
Feb 06, 2012	26.29	26.40	26.13	26.26	12,593,932	-0.13(-0.49%)
Feb 03, 2012	26.14	26.49	26.09	26.39	15,868,573	+0.38(+1.46%)
Feb 02, 2012	25.84	26.07	25.73	26.01	18,756,796	+0.29(+1.13%)

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.