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 (%)
Jan 31, 2006	13.51	13.56	13.39	13.40	20,362,600	-0.26(-1.90%)
Jan 30, 2006	13.56	13.72	13.45	13.66	19,820,200	+0.03(+0.22%)
Jan 27, 2006	13.71	13.76	13.56	13.63	17,759,600	-0.08(-0.58%)
Jan 26, 2006	13.92	13.93	13.66	13.71	17,773,100	-0.15(-1.08%)
Jan 25, 2006	13.70	13.87	13.63	13.86	29,628,900	+0.21(+1.54%)
Jan 24, 2006	13.50	13.73	13.35	13.65	38,280,900	+0.39(+2.94%)
Jan 23, 2006	13.30	13.34	13.05	13.26	18,780,300	+0.02(+0.15%)
Jan 20, 2006	13.61	13.75	13.22	13.24	16,151,700	-0.47(-3.43%)
Jan 19, 2006	13.55	13.79	13.47	13.71	23,813,100	+0.35(+2.62%)
Jan 18, 2006	13.29	13.39	13.18	13.36	11,868,400	+0.04(+0.30%)
Jan 17, 2006	13.45	13.47	13.31	13.32	12,551,500	-0.29(-2.13%)
Jan 13, 2006	13.64	13.68	13.50	13.61	15,881,900	+0.01(+0.07%)
Jan 12, 2006	13.54	13.74	13.46	13.60	22,511,000	+0.09(+0.67%)
Jan 11, 2006	13.38	13.51	13.33	13.51	19,396,400	+0.20(+1.50%)
Jan 10, 2006	13.52	13.58	13.20	13.31	41,098,800	-0.29(-2.13%)
Jan 09, 2006	13.81	13.84	13.56	13.60	24,255,600	-0.13(-0.95%)
Jan 06, 2006	14.23	14.23	13.55	13.73	58,268,300	-0.25(-1.79%)
Jan 05, 2006	13.98	14.10	13.82	13.98	13,831,900	-0.02(-0.14%)
Jan 04, 2006	13.77	14.10	13.70	14.00	21,189,500	+0.32(+2.34%)

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.