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, 2014	26.50	26.60	26.19	26.37	20,512,772	-0.10(-0.38%)
Feb 27, 2014	26.20	26.50	26.07	26.47	20,365,992	+0.12(+0.46%)
Feb 26, 2014	25.70	26.45	25.67	26.35	28,584,024	+0.67(+2.61%)
Feb 25, 2014	25.59	25.76	25.48	25.68	17,144,640	-0.01(-0.04%)
Feb 24, 2014	25.45	25.91	25.44	25.69	15,990,200	+0.19(+0.75%)
Feb 21, 2014	25.50	25.84	25.48	25.50	19,299,264	+0.03(+0.12%)
Feb 20, 2014	25.23	25.55	25.22	25.47	14,406,317	+0.22(+0.87%)
Feb 19, 2014	25.42	25.58	25.25	25.25	19,259,056	-0.23(-0.90%)
Feb 18, 2014	25.52	25.59	25.34	25.48	30,661,148	+0.08(+0.31%)
Feb 14, 2014	25.11	25.40	25.40	25.40	25,606,500	+0.32(+1.28%)
Feb 13, 2014	24.87	25.23	24.75	25.08	18,257,636	-0.01(-0.04%)
Feb 12, 2014	25.00	25.18	24.88	25.09	12,444,179	+0.11(+0.44%)
Feb 11, 2014	24.93	25.03	24.75	24.98	20,117,304	+0.27(+1.09%)
Feb 10, 2014	24.40	24.74	24.35	24.71	16,660,540	+0.22(+0.90%)
Feb 07, 2014	24.19	24.53	24.05	24.49	28,237,610	+0.33(+1.37%)
Feb 06, 2014	23.95	24.28	23.92	24.16	32,972,924	+0.28(+1.17%)
Feb 05, 2014	23.61	23.97	23.48	23.88	23,648,654	+0.22(+0.93%)
Feb 04, 2014	23.84	23.87	23.47	23.66	30,527,856	-0.16(-0.67%)

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.