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, 2015	25.37	25.64	25.34	25.34	14,346,714	-0.06(-0.24%)
Nov 27, 2015	25.43	25.55	25.39	25.40	3,957,241	-0.02(-0.08%)
Nov 25, 2015	25.45	25.42	25.42	25.42	6,954,700	-0.05(-0.20%)
Nov 24, 2015	25.10	25.64	25.08	25.47	12,157,574	+0.20(+0.79%)
Nov 23, 2015	25.27	25.42	25.24	25.27	11,726,831	-0.06(-0.24%)
Nov 20, 2015	25.13	25.37	25.01	25.33	11,561,778	+0.29(+1.16%)
Nov 19, 2015	25.11	25.26	24.99	25.04	8,874,427	-0.11(-0.44%)
Nov 18, 2015	25.18	25.27	24.93	25.15	12,384,710	-0.02(-0.08%)
Nov 17, 2015	25.30	25.53	25.11	25.17	11,177,618	-0.10(-0.40%)
Nov 16, 2015	24.95	25.35	24.95	25.27	7,351,084	+0.24(+0.96%)
Nov 13, 2015	25.03	25.20	24.89	25.03	12,458,445	+0.01(+0.04%)
Nov 12, 2015	25.39	25.44	24.92	25.02	14,367,270	-0.44(-1.73%)
Nov 11, 2015	25.05	25.66	25.00	25.46	12,789,600	+0.21(+0.83%)
Nov 10, 2015	25.76	25.97	25.17	25.25	27,901,378	-0.58(-2.25%)
Nov 09, 2015	25.89	26.03	25.77	25.83	9,443,002	-0.12(-0.46%)
Nov 06, 2015	26.02	26.13	25.90	25.95	11,859,274	-0.09(-0.35%)
Nov 05, 2015	26.20	26.24	26.00	26.04	14,035,982	-0.16(-0.61%)
Nov 04, 2015	26.19	26.25	26.09	26.20	11,024,401	-0.05(-0.19%)
Nov 03, 2015	26.30	26.37	26.14	26.25	24,012,004	-0.10(-0.38%)

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.