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 (%)
Oct 29, 2010	20.90	21.19	20.86	21.02	14,608,171	+0.04(+0.19%)
Oct 28, 2010	21.34	21.36	20.89	20.98	15,125,660	-0.17(-0.80%)
Oct 27, 2010	21.04	21.34	20.95	21.15	18,842,628	-0.13(-0.61%)
Oct 25, 2010	21.25	21.53	21.21	21.28	16,871,492	-0.16(-0.75%)
Oct 22, 2010	21.27	21.58	21.04	21.44	15,651,929	+0.08(+0.37%)
Oct 21, 2010	21.33	21.62	21.21	21.36	23,639,928	+0.17(+0.80%)
Oct 20, 2010	21.00	21.33	20.91	21.19	26,585,750	+0.36(+1.73%)
Oct 19, 2010	20.65	21.18	20.49	20.83	54,266,004	+0.03(+0.14%)
Oct 18, 2010	21.08	21.11	20.49	20.80	31,967,878	-0.29(-1.38%)
Oct 15, 2010	21.35	21.38	20.86	21.09	33,987,360	-0.12(-0.57%)
Oct 14, 2010	20.30	21.58	20.75	21.21	97,417,424	+0.91(+4.48%)
Oct 13, 2010	20.32	20.54	20.30	20.30	27,745,024	+0.10(+0.50%)
Oct 12, 2010	19.92	20.31	19.81	20.20	19,043,126	+0.14(+0.70%)
Oct 11, 2010	20.01	20.38	19.99	20.06	23,513,464	+0.19(+0.96%)
Oct 08, 2010	19.87	19.97	19.41	19.87	17,960,008	+0.26(+1.33%)
Oct 07, 2010	19.84	19.86	19.39	19.61	30,200,590	-0.09(-0.46%)
Oct 06, 2010	20.40	20.47	19.55	19.70	37,996,788	-0.71(-3.48%)
Oct 05, 2010	20.16	20.46	20.15	20.41	157,951	+0.40(+2.00%)
Oct 04, 2010	20.27	20.36	19.77	20.01	25,832,340	-0.33(-1.62%)

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.