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 (%)
Jun 30, 2011	27.22	27.74	27.14	27.55	21,006,568	+0.45(+1.66%)
Jun 29, 2011	27.02	27.17	26.95	27.10	16,352,692	+0.23(+0.86%)
Jun 28, 2011	26.56	27.17	26.49	26.87	20,040,130	+0.37(+1.40%)
Jun 27, 2011	25.49	26.83	25.39	26.50	25,237,100	+0.86(+3.35%)
Jun 24, 2011	26.44	26.53	25.56	25.64	22,475,340	-0.95(-3.57%)
Jun 23, 2011	26.15	26.62	25.77	26.59	26,011,928	+0.15(+0.57%)
Jun 22, 2011	26.51	26.74	26.44	26.44	12,498,708	-0.21(-0.79%)
Jun 21, 2011	26.21	27.01	26.11	26.65	20,698,948	+0.62(+2.38%)
Jun 20, 2011	26.00	26.12	25.95	26.03	13,089,695	+0.20(+0.77%)
Jun 17, 2011	26.27	26.27	25.79	25.83	22,050,838	-0.22(-0.84%)
Jun 16, 2011	26.45	26.71	25.92	26.05	28,028,076	-0.44(-1.66%)
Jun 15, 2011	26.71	27.07	26.40	26.49	15,809,759	-0.60(-2.21%)
Jun 14, 2011	26.60	27.33	26.52	27.09	17,940,384	+0.83(+3.16%)
Jun 13, 2011	26.37	26.47	26.07	26.26	23,456,300	-0.06(-0.23%)
Jun 10, 2011	26.84	26.90	26.26	26.32	16,275,621	-0.59(-2.19%)
Jun 09, 2011	27.07	27.08	26.75	26.91	12,651,912	-0.08(-0.30%)
Jun 08, 2011	26.85	27.06	26.55	26.99	17,053,970	-0.07(-0.26%)
Jun 07, 2011	27.35	27.43	26.97	27.06	18,511,724	-0.26(-0.95%)
Jun 06, 2011	27.79	27.88	27.22	27.32	15,863,188	-0.61(-2.18%)

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.