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 (%)
Feb 27, 2009	10.59	10.79	10.50	10.50	0	-0.30(-2.78%)
Feb 26, 2009	11.17	11.26	10.78	10.80	23,863,744	-0.27(-2.44%)
Feb 25, 2009	10.74	11.31	10.63	11.07	29,593,904	+0.25(+2.31%)
Feb 24, 2009	10.72	10.95	10.52	10.82	24,082,456	+0.17(+1.60%)
Feb 23, 2009	11.15	11.19	10.60	10.65	27,004,140	-0.36(-3.27%)
Feb 20, 2009	10.99	11.31	10.80	11.01	0	-0.18(-1.61%)
Feb 19, 2009	11.94	12.00	11.15	11.19	38,275,864	-0.67(-5.65%)
Feb 18, 2009	11.76	11.97	11.67	11.86	29,720,102	+0.15(+1.28%)
Feb 17, 2009	11.80	11.95	11.66	11.71	27,498,180	-0.35(-2.90%)
Feb 13, 2009	11.89	12.22	11.83	12.06	28,288,716	+0.11(+0.92%)
Feb 12, 2009	11.89	12.00	11.50	11.95	50,909,208	-0.10(-0.83%)
Feb 11, 2009	11.96	12.31	11.89	12.05	29,267,740	+0.13(+1.09%)
Feb 10, 2009	12.36	12.52	11.80	11.92	28,067,232	-0.59(-4.72%)
Feb 09, 2009	11.93	12.59	11.77	12.51	34,338,832	+0.56(+4.69%)
Feb 06, 2009	11.64	12.10	11.64	11.95	26,657,054	+0.18(+1.53%)
Feb 05, 2009	11.18	11.87	11.10	11.77	25,753,760	+0.45(+3.98%)
Feb 04, 2009	10.63	11.70	10.63	11.32	21,797,036	-0.06(-0.53%)
Feb 03, 2009	11.38	11.43	11.00	11.38	23,301,684	+0.12(+1.07%)

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.