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, 2012	25.86	25.96	25.59	25.76	15,838,604	+0.01(+0.04%)
Jan 30, 2012	25.50	25.83	25.38	25.75	16,600,907	-0.08(-0.31%)
Jan 27, 2012	25.53	25.92	25.46	25.83	16,566,003	+0.19(+0.74%)
Jan 26, 2012	25.77	25.87	25.41	25.64	25,868,484	-0.05(-0.19%)
Jan 25, 2012	25.06	25.94	25.05	25.69	51,020,676	+0.55(+2.19%)
Jan 24, 2012	24.31	25.17	24.24	25.14	57,411,488	+1.70(+7.25%)
Jan 23, 2012	23.35	23.64	23.16	23.44	27,455,156	+0.19(+0.82%)
Jan 20, 2012	23.30	23.32	23.03	23.25	26,963,808	+0.09(+0.39%)
Jan 19, 2012	22.92	23.26	22.84	23.16	23,251,492	+0.46(+2.03%)
Jan 18, 2012	22.27	22.77	22.21	22.70	25,280,424	+0.48(+2.16%)
Jan 17, 2012	22.42	22.61	22.13	22.22	21,102,744	-0.03(-0.13%)
Jan 13, 2012	22.35	22.39	22.06	22.25	15,915,777	-0.23(-1.02%)
Jan 12, 2012	22.75	22.80	22.35	22.48	26,361,604	+0.39(+1.77%)
Jan 11, 2012	21.85	22.18	21.77	22.09	19,467,598	+0.21(+0.96%)
Jan 10, 2012	22.25	22.26	21.80	21.88	23,498,604	-0.11(-0.50%)
Jan 09, 2012	22.00	22.10	21.84	21.99	11,967,428	-0.02(-0.09%)
Jan 06, 2012	21.97	22.09	21.74	22.01	18,984,248	+0.11(+0.50%)
Jan 05, 2012	21.67	22.06	21.65	21.90	21,062,164	+0.07(+0.32%)

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.