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 (%)
Sep 30, 2002	4.610	4.750	4.450	4.570	27,075,200	-0.43(-8.60%)
Sep 27, 2002	5.200	5.370	5.000	5.000	16,235,600	-0.25(-4.76%)
Sep 26, 2002	5.960	6.060	4.990	5.250	23,845,300	-0.76(-12.65%)
Sep 25, 2002	5.720	6.090	5.720	6.010	10,626,100	+0.30(+5.25%)
Sep 24, 2002	5.520	5.950	5.500	5.710	10,890,800	-0.08(-1.38%)
Sep 23, 2002	5.500	5.790	5.450	5.790	13,594,900	-0.01(-0.17%)
Sep 20, 2002	5.640	5.800	5.510	5.800	21,162,600	+0.44(+8.21%)
Sep 19, 2002	5.200	5.570	5.170	5.360	20,044,500	-0.04(-0.74%)
Sep 18, 2002	5.680	5.840	5.300	5.400	22,224,800	-0.46(-7.85%)
Sep 17, 2002	6.000	6.200	5.780	5.860	12,835,600	-0.14(-2.33%)
Sep 16, 2002	6.300	6.360	5.980	6.000	13,511,900	-0.48(-7.41%)
Sep 13, 2002	6.700	6.700	6.420	6.480	8,187,400	-0.26(-3.86%)
Sep 12, 2002	6.840	6.900	6.660	6.740	12,937,400	-0.06(-0.88%)
Sep 11, 2002	6.550	6.880	6.550	6.800	10,686,800	+0.28(+4.29%)
Sep 10, 2002	6.390	6.710	6.390	6.520	17,262,200	+0.13(+2.03%)
Sep 09, 2002	6.250	6.440	5.960	6.390	61,000,000	-0.02(-0.31%)
Sep 06, 2002	7.000	7.100	6.400	6.410	18,016,000	-0.48(-6.97%)
Sep 05, 2002	6.620	7.040	6.590	6.890	13,685,100	+0.02(+0.29%)
Sep 04, 2002	6.450	6.880	6.400	6.870	11,150,900	+0.51(+8.02%)

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.