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 30, 2004	14.17	14.40	13.98	14.04	19,214,100	-0.41(-2.84%)
Jan 29, 2004	14.65	14.76	14.05	14.45	15,508,200	-0.05(-0.34%)
Jan 28, 2004	14.82	15.04	14.36	14.50	10,582,000	-0.29(-1.96%)
Jan 27, 2004	15.05	15.19	14.78	14.79	11,904,900	-0.34(-2.25%)
Jan 26, 2004	14.60	15.13	14.60	15.13	14,869,100	+0.46(+3.14%)
Jan 23, 2004	14.98	15.05	14.45	14.67	14,965,500	-0.25(-1.68%)
Jan 22, 2004	15.30	15.30	14.83	14.92	24,818,400	-0.18(-1.19%)
Jan 21, 2004	15.10	15.26	14.85	15.10	18,827,100	-0.39(-2.52%)
Jan 20, 2004	15.70	15.80	15.16	15.49	14,323,600	-0.10(-0.64%)
Jan 16, 2004	15.40	15.64	15.21	15.59	16,180,700	+0.43(+2.84%)
Jan 15, 2004	14.90	15.29	14.76	15.16	19,689,000	+0.15(+1.00%)
Jan 14, 2004	14.63	15.11	14.50	15.01	20,192,600	+0.38(+2.60%)
Jan 13, 2004	14.67	14.86	14.44	14.63	20,135,700	+0.23(+1.60%)
Jan 12, 2004	14.11	14.45	14.01	14.40	14,026,400	+0.33(+2.35%)
Jan 09, 2004	14.20	14.28	13.88	14.07	13,178,400	-0.13(-0.92%)
Jan 08, 2004	14.22	14.35	14.00	14.20	11,993,400	-0.02(-0.14%)
Jan 07, 2004	14.00	14.26	13.81	14.22	17,202,000	+0.31(+2.23%)
Jan 06, 2004	13.50	14.00	13.46	13.91	15,842,100	+0.39(+2.88%)
Jan 05, 2004	13.24	13.59	13.24	13.52	15,107,100	+0.30(+2.27%)

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.