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, 2016	26.05	26.42	26.01	26.13	16,064,450	+0.08(+0.31%)
Feb 26, 2016	26.00	26.18	25.90	26.05	8,835,963	+0.12(+0.46%)
Feb 25, 2016	25.50	25.95	25.37	25.93	9,302,778	+0.50(+1.97%)
Feb 24, 2016	25.17	25.48	25.07	25.43	12,115,032	+0.15(+0.59%)
Feb 23, 2016	25.15	25.43	25.07	25.28	12,410,867	-0.02(-0.08%)
Feb 22, 2016	25.03	25.30	25.06	25.30	12,675,805	+0.27(+1.08%)
Feb 19, 2016	25.01	25.22	24.98	25.03	11,416,002	-0.09(-0.36%)
Feb 18, 2016	24.90	25.36	24.88	25.12	12,774,840	+0.14(+0.56%)
Feb 17, 2016	24.75	25.05	24.66	24.98	16,014,841	+0.38(+1.54%)
Feb 16, 2016	24.28	24.76	24.28	24.60	14,372,349	+0.47(+1.95%)
Feb 12, 2016	24.25	24.13	24.13	24.13	15,221,000	-0.03(-0.12%)
Feb 11, 2016	24.34	24.54	23.98	24.16	21,624,566	-0.39(-1.59%)
Feb 10, 2016	24.40	24.71	24.27	24.55	12,673,932	+0.38(+1.57%)
Feb 09, 2016	23.87	24.35	23.87	24.17	13,431,614	-0.03(-0.12%)
Feb 08, 2016	24.35	24.39	23.93	24.20	20,307,984	-0.35(-1.43%)
Feb 05, 2016	24.71	24.75	24.46	24.55	10,189,023	-0.20(-0.81%)
Feb 04, 2016	24.44	24.77	24.42	24.75	8,194,871	+0.28(+1.14%)
Feb 03, 2016	24.35	24.49	24.04	24.47	10,497,249	+0.17(+0.70%)
Feb 02, 2016	24.36	24.54	24.25	24.30	15,676,668	-0.22(-0.90%)

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.