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 (%)
Feb 28, 2005	12.76	12.89	12.56	12.66	13,051,200	-0.18(-1.40%)
Feb 25, 2005	12.76	12.99	12.76	12.84	6,486,200	+0.07(+0.55%)
Feb 24, 2005	12.70	12.85	12.59	12.77	8,589,800	-0.03(-0.23%)
Feb 23, 2005	12.75	12.82	12.57	12.80	10,572,400	+0.10(+0.79%)
Feb 22, 2005	12.50	12.90	12.50	12.70	11,055,900	+0.01(+0.08%)
Feb 18, 2005	12.89	12.96	12.67	12.69	16,356,500	-0.25(-1.93%)
Feb 17, 2005	13.05	13.16	12.91	12.94	15,339,900	-0.22(-1.67%)
Feb 16, 2005	13.06	13.18	13.06	13.16	13,995,500	-0.22(-1.64%)
Feb 15, 2005	13.01	13.38	13.00	13.38	15,500,500	+0.34(+2.61%)
Feb 14, 2005	13.06	13.19	12.97	13.04	15,706,900	-0.09(-0.69%)
Feb 11, 2005	12.95	13.22	12.84	13.13	11,957,800	+0.13(+1.00%)
Feb 10, 2005	12.98	13.10	12.90	13.00	10,750,900	+0.00(+0.00%)
Feb 09, 2005	13.05	13.18	12.95	13.00	11,601,600	-0.21(-1.59%)
Feb 08, 2005	13.06	13.27	13.06	13.21	12,005,300	+0.05(+0.38%)
Feb 07, 2005	13.15	13.39	13.13	13.16	13,064,600	+0.01(+0.08%)
Feb 04, 2005	12.62	13.21	12.61	13.15	16,939,600	+0.55(+4.37%)
Feb 03, 2005	12.79	12.83	12.50	12.60	12,768,100	-0.29(-2.25%)
Feb 02, 2005	13.06	13.07	12.82	12.89	11,529,400	-0.05(-0.39%)

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.