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, 2002	16.50	16.71	16.16	16.40	9,846,300	-0.10(-0.61%)
Jan 30, 2002	16.05	16.50	15.55	16.50	15,325,800	+0.50(+3.12%)
Jan 29, 2002	17.06	17.14	15.80	16.00	19,357,000	-1.10(-6.43%)
Jan 28, 2002	17.00	17.21	16.61	17.10	15,388,300	+0.20(+1.18%)
Jan 25, 2002	16.45	16.90	16.34	16.90	16,456,400	+0.07(+0.42%)
Jan 24, 2002	15.71	17.21	15.71	16.83	43,559,400	+2.27(+15.59%)
Jan 23, 2002	14.80	14.99	14.50	14.56	19,127,600	-0.07(-0.48%)
Jan 22, 2002	15.70	15.70	14.61	14.63	15,055,300	-0.87(-5.61%)
Jan 21, 2002	15.60	15.66	15.27	15.50	14,005,900	+0.00(+0.00%)
Jan 18, 2002	15.60	15.66	15.27	15.50	150,000	-0.58(-3.61%)
Jan 17, 2002	16.00	16.10	15.71	16.08	14,876,100	+0.47(+3.01%)
Jan 16, 2002	15.55	16.23	15.40	15.61	20,953,100	-0.37(-2.32%)
Jan 15, 2002	16.20	16.29	15.55	15.98	20,605,600	-0.11(-0.68%)
Jan 14, 2002	16.80	16.83	16.03	16.09	16,614,500	-1.10(-6.40%)
Jan 11, 2002	17.45	17.58	17.00	17.19	213,890,000	+0.10(+0.59%)
Jan 10, 2002	17.20	17.36	16.66	17.09	17,996,800	+3.65(+27.16%)

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.