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 28, 2006	13.59	13.68	13.45	13.51	13,256,300	-0.19(-1.39%)
Apr 27, 2006	13.69	13.73	13.48	13.70	12,177,300	+0.01(+0.07%)
Apr 26, 2006	13.48	13.73	13.48	13.69	11,486,300	+0.18(+1.33%)
Apr 25, 2006	13.43	13.51	13.22	13.51	16,454,000	+0.04(+0.30%)
Apr 24, 2006	13.55	13.63	13.43	13.47	12,679,800	-0.19(-1.39%)
Apr 21, 2006	13.68	13.83	13.60	13.66	23,156,700	-0.21(-1.51%)
Apr 20, 2006	13.77	13.99	13.55	13.87	37,444,200	+0.53(+3.97%)
Apr 19, 2006	13.36	13.47	13.19	13.34	18,773,700	+0.01(+0.08%)
Apr 18, 2006	13.16	13.44	13.11	13.33	12,847,300	+0.09(+0.68%)
Apr 17, 2006	13.32	13.42	13.18	13.24	8,138,600	-0.12(-0.90%)
Apr 13, 2006	13.23	13.36	13.10	13.36	17,716,100	+0.13(+0.98%)
Apr 12, 2006	13.35	13.44	13.22	13.23	12,619,800	-0.14(-1.05%)
Apr 11, 2006	13.39	13.42	13.26	13.37	9,258,900	-0.05(-0.37%)
Apr 10, 2006	13.55	13.57	13.36	13.42	9,681,800	-0.15(-1.11%)
Apr 07, 2006	13.61	13.68	13.45	13.57	12,465,300	-0.05(-0.37%)
Apr 06, 2006	13.66	13.79	13.55	13.62	17,452,900	-0.18(-1.30%)
Apr 05, 2006	13.79	13.89	13.65	13.80	11,146,000	+0.09(+0.66%)
Apr 04, 2006	13.39	13.74	13.38	13.71	19,519,100	+0.36(+2.70%)

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.