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 (%)
Oct 31, 2012	24.11	24.55	24.02	24.42	32,623,208	+0.51(+2.13%)
Oct 26, 2012	24.16	23.91	23.91	23.91	22,646,100	-0.23(-0.95%)
Oct 25, 2012	24.83	24.86	23.98	24.14	26,689,448	-0.32(-1.31%)
Oct 24, 2012	24.14	25.51	23.76	24.46	75,596,816	-0.22(-0.89%)
Oct 23, 2012	24.75	24.86	24.50	24.68	17,969,924	+0.10(+0.41%)
Oct 19, 2012	24.99	25.16	24.36	24.58	29,704,888	-0.42(-1.68%)
Oct 18, 2012	25.61	25.69	24.98	25.00	29,593,820	-0.60(-2.34%)
Oct 17, 2012	26.31	25.96	25.39	25.60	23,257,482	-0.71(-2.70%)
Oct 16, 2012	25.92	26.42	25.84	26.31	14,210,495	+0.58(+2.25%)
Oct 15, 2012	25.83	25.87	25.44	25.73	15,266,244	+0.09(+0.35%)
Oct 12, 2012	25.73	26.00	25.46	25.64	12,219,096	-0.04(-0.16%)
Oct 11, 2012	26.07	26.25	25.60	25.68	12,364,985	-0.16(-0.62%)
Oct 10, 2012	26.14	26.22	25.70	25.84	14,971,413	-0.30(-1.15%)
Oct 09, 2012	27.05	27.15	26.05	26.14	23,887,556	-0.99(-3.65%)
Oct 08, 2012	27.13	27.44	27.03	27.13	12,294,034	-0.16(-0.59%)
Oct 05, 2012	27.28	27.59	26.93	27.29	18,269,048	+0.10(+0.37%)
Oct 04, 2012	27.03	27.23	26.74	27.19	20,468,714	+0.15(+0.55%)
Oct 03, 2012	27.28	27.38	26.91	27.04	11,164,828	-0.20(-0.73%)
Oct 02, 2012	27.40	27.43	26.97	27.24	10,876,978	-0.02(-0.07%)

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.