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 29, 2016	24.35	24.77	24.25	24.77	13,961,429	+0.55(+2.27%)
Jan 28, 2016	23.90	24.30	23.89	24.22	10,502,326	+0.32(+1.34%)
Jan 27, 2016	23.76	24.21	23.76	23.90	19,792,864	-0.40(-1.65%)
Jan 26, 2016	24.21	24.36	24.11	24.30	16,800,774	+0.32(+1.33%)
Jan 25, 2016	24.35	24.37	23.95	23.98	13,435,384	-0.47(-1.92%)
Jan 22, 2016	24.27	24.53	24.23	24.45	10,558,467	+0.47(+1.96%)
Jan 21, 2016	24.33	24.52	23.90	23.98	20,875,884	-0.13(-0.54%)
Jan 20, 2016	24.04	24.24	23.69	24.11	26,778,318	-0.24(-0.99%)
Jan 19, 2016	25.04	25.12	24.32	24.35	29,744,452	-0.66(-2.64%)
Jan 15, 2016	24.22	25.01	25.01	25.01	29,385,400	+0.34(+1.38%)
Jan 14, 2016	24.29	24.73	24.10	24.67	14,727,699	+0.48(+1.98%)
Jan 13, 2016	24.67	24.82	24.17	24.19	16,372,000	-0.47(-1.91%)
Jan 12, 2016	24.60	24.79	24.32	24.66	15,378,680	+0.24(+0.98%)
Jan 11, 2016	24.55	24.77	24.39	24.42	12,141,941	-0.05(-0.20%)
Jan 08, 2016	24.87	25.05	24.42	24.47	16,293,770	-0.38(-1.53%)
Jan 07, 2016	24.97	25.12	24.65	24.85	18,077,952	-0.40(-1.58%)
Jan 06, 2016	25.26	25.59	25.17	25.25	13,425,803	-0.26(-1.02%)
Jan 05, 2016	25.57	25.77	25.50	25.51	8,015,609	-0.08(-0.31%)

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.