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 (%)
Nov 29, 2002	7.510	7.690	7.160	7.330	8,179,900	-0.17(-2.27%)
Nov 27, 2002	6.890	7.500	6.890	7.500	20,471,300	+0.61(+8.85%)
Nov 26, 2002	6.950	7.080	6.800	6.890	17,380,300	-0.10(-1.43%)
Nov 25, 2002	6.550	7.010	6.510	6.990	17,620,000	+0.59(+9.22%)
Nov 22, 2002	6.600	6.790	6.400	6.400	16,507,000	-0.45(-6.57%)
Nov 21, 2002	6.650	7.000	6.450	6.850	28,043,600	+0.51(+8.04%)
Nov 20, 2002	6.250	6.400	6.100	6.340	14,507,300	+0.24(+3.93%)
Nov 19, 2002	6.300	6.470	6.020	6.100	17,189,100	-0.64(-9.50%)
Nov 18, 2002	6.340	6.840	6.340	6.740	19,837,400	+0.41(+6.48%)
Nov 15, 2002	6.250	6.500	6.110	6.330	20,224,100	-0.20(-3.06%)
Nov 14, 2002	6.010	6.580	6.000	6.530	25,632,300	+0.77(+13.37%)
Nov 13, 2002	5.500	5.920	5.500	5.760	15,684,400	+0.21(+3.78%)
Nov 12, 2002	5.300	5.700	5.261	5.550	12,472,100	+0.38(+7.35%)
Nov 11, 2002	5.300	5.500	5.140	5.170	8,214,300	-0.28(-5.14%)
Nov 08, 2002	5.750	5.900	5.230	5.450	13,358,000	-0.31(-5.38%)
Nov 07, 2002	6.000	6.080	5.730	5.760	10,525,700	-0.40(-6.49%)
Nov 06, 2002	5.960	6.280	5.860	6.160	18,033,200	+0.32(+5.48%)
Nov 05, 2002	5.550	5.910	5.530	5.840	9,972,900	-0.11(-1.85%)
Nov 04, 2002	5.780	5.950	5.551	5.950	17,833,200	+0.51(+9.37%)

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.