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 (%)
Jul 29, 2005	13.82	13.87	13.66	13.69	13,026,900	-0.26(-1.86%)
Jul 28, 2005	14.01	14.04	13.84	13.95	11,999,400	-0.07(-0.50%)
Jul 27, 2005	14.00	14.07	13.80	14.02	11,131,700	+0.00(+0.00%)
Jul 26, 2005	14.25	14.26	13.88	14.02	18,092,200	-0.23(-1.61%)
Jul 25, 2005	14.41	14.44	14.14	14.25	13,974,000	-0.24(-1.66%)
Jul 22, 2005	14.12	14.50	14.09	14.49	20,837,800	+0.40(+2.84%)
Jul 21, 2005	13.94	14.14	13.60	14.09	36,045,100	-0.33(-2.29%)
Jul 20, 2005	14.45	14.58	14.27	14.42	13,554,900	-0.10(-0.69%)
Jul 19, 2005	14.75	14.75	14.46	14.52	10,952,700	-0.05(-0.34%)
Jul 18, 2005	14.59	14.65	14.53	14.57	5,706,400	-0.10(-0.68%)
Jul 15, 2005	14.62	14.71	14.39	14.67	8,873,100	+0.02(+0.14%)
Jul 14, 2005	14.57	14.74	14.57	14.65	8,890,000	+0.08(+0.55%)
Jul 13, 2005	14.58	14.68	14.38	14.57	6,535,200	+0.04(+0.28%)
Jul 12, 2005	14.62	14.66	14.41	14.53	9,998,900	-0.20(-1.36%)
Jul 11, 2005	14.75	14.78	14.60	14.73	9,786,800	+0.03(+0.20%)
Jul 08, 2005	14.44	14.75	14.32	14.70	13,031,000	+0.27(+1.87%)
Jul 07, 2005	14.22	14.52	14.21	14.43	11,286,500	-0.05(-0.35%)
Jul 06, 2005	14.30	14.58	14.15	14.48	15,863,300	+0.18(+1.26%)
Jul 05, 2005	13.85	14.34	13.84	14.30	12,613,400	+0.13(+0.92%)

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.