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 (%)
Apr 29, 2011	28.27	28.50	28.15	28.34	10,445,817	+0.02(+0.07%)
Apr 28, 2011	27.98	28.36	27.95	28.32	10,817,546	+0.17(+0.60%)
Apr 27, 2011	28.41	28.46	27.81	28.15	20,706,444	-0.17(-0.60%)
Apr 26, 2011	28.38	28.46	28.07	28.32	13,633,814	+0.03(+0.11%)
Apr 25, 2011	28.35	28.42	28.06	28.29	15,112,483	-0.16(-0.56%)
Apr 21, 2011	28.09	28.73	28.02	28.45	29,443,676	+0.49(+1.75%)
Apr 20, 2011	27.10	28.32	27.00	27.96	48,966,608	+1.24(+4.64%)
Apr 19, 2011	26.57	26.81	26.31	26.72	18,740,620	+0.17(+0.64%)
Apr 18, 2011	26.39	26.65	26.21	26.55	22,331,062	-0.36(-1.34%)
Apr 15, 2011	26.73	27.02	26.63	26.91	24,798,740	+0.28(+1.05%)
Apr 14, 2011	26.67	26.89	26.50	26.63	22,830,302	-0.06(-0.22%)
Apr 13, 2011	26.04	26.80	25.92	26.69	25,579,190	+0.84(+3.25%)
Apr 12, 2011	26.12	26.23	25.59	25.85	19,269,840	-0.53(-2.01%)
Apr 11, 2011	26.04	26.39	26.00	26.38	15,966,693	+0.25(+0.96%)
Apr 08, 2011	26.47	26.49	26.00	26.13	13,184,681	-0.10(-0.38%)
Apr 07, 2011	26.19	26.33	25.94	26.23	21,372,280	+0.14(+0.54%)
Apr 06, 2011	26.05	26.16	25.79	26.09	13,278,334	+0.16(+0.62%)
Apr 05, 2011	26.07	26.21	25.82	25.93	14,710,446	-0.09(-0.35%)
Apr 04, 2011	26.64	26.64	25.85	26.02	20,309,184	-0.53(-2.00%)

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.