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 26, 2010	17.28	17.57	17.17	17.49	16,948,508	+0.17(+0.98%)
Feb 25, 2010	17.06	17.34	16.92	17.32	21,650,338	-0.07(-0.40%)
Feb 24, 2010	17.30	17.49	17.24	17.39	15,902,544	+0.14(+0.81%)
Feb 23, 2010	17.64	17.68	17.12	17.25	20,990,368	-0.46(-2.60%)
Feb 22, 2010	17.89	17.89	17.61	17.71	12,624,099	-0.10(-0.56%)
Feb 19, 2010	17.60	17.91	17.60	17.81	13,031,433	+0.05(+0.31%)
Feb 18, 2010	17.35	17.79	17.35	17.75	17,924,876	+0.36(+2.04%)
Feb 17, 2010	17.46	17.49	17.33	17.40	12,581,981	-0.03(-0.17%)
Feb 16, 2010	17.21	17.43	17.15	17.43	13,432,533	+0.31(+1.81%)
Feb 12, 2010	16.96	17.12	17.12	17.12	20,263,600	-0.01(-0.06%)
Feb 11, 2010	16.70	17.19	16.66	17.13	24,280,130	+0.37(+2.21%)
Feb 10, 2010	16.95	16.95	16.63	16.76	17,006,370	-0.19(-1.12%)
Feb 09, 2010	16.99	17.12	16.86	16.95	21,683,372	-0.00(-0.03%)
Feb 08, 2010	16.79	17.06	16.68	16.95	24,040,164	+0.13(+0.80%)
Feb 05, 2010	16.63	16.86	16.45	16.82	30,926,208	+0.19(+1.14%)
Feb 04, 2010	16.92	16.96	16.60	16.63	26,598,332	-0.33(-1.95%)
Feb 03, 2010	16.99	17.14	16.87	16.96	20,312,192	-0.13(-0.76%)
Feb 02, 2010	17.04	17.17	16.80	17.09	23,471,860	+0.07(+0.38%)

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.