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 28, 2013	23.49	23.80	23.07	23.62	43,905,876	+0.05(+0.21%)
Jun 27, 2013	24.03	24.04	23.57	23.57	24,821,626	-0.32(-1.34%)
Jun 26, 2013	23.92	24.21	23.80	23.89	20,650,592	+0.24(+1.01%)
Jun 25, 2013	23.89	24.01	23.55	23.65	20,782,292	-0.07(-0.30%)
Jun 24, 2013	24.07	24.13	23.46	23.72	21,592,296	-0.61(-2.51%)
Jun 21, 2013	24.90	24.94	24.25	24.33	22,698,934	-0.41(-1.66%)
Jun 20, 2013	24.70	25.13	24.59	24.74	23,612,658	-0.12(-0.48%)
Jun 19, 2013	24.98	25.39	24.86	24.86	17,732,694	-0.13(-0.52%)
Jun 18, 2013	24.85	25.19	24.85	24.99	20,686,578	+0.16(+0.64%)
Jun 17, 2013	24.96	25.09	24.73	24.83	14,702,949	+0.07(+0.28%)
Jun 14, 2013	24.70	25.06	24.64	24.76	17,675,780	+0.05(+0.20%)
Jun 13, 2013	24.45	24.77	24.37	24.71	20,219,042	+0.38(+1.56%)
Jun 12, 2013	24.90	25.00	24.25	24.33	22,949,736	-0.34(-1.38%)
Jun 11, 2013	24.66	25.13	24.59	24.67	19,933,870	-0.21(-0.84%)
Jun 10, 2013	24.71	24.95	24.63	24.88	17,380,262	+0.14(+0.57%)
Jun 07, 2013	24.81	24.89	24.45	24.74	26,164,256	-0.02(-0.08%)
Jun 06, 2013	24.35	24.79	24.24	24.76	28,167,332	+0.46(+1.89%)
Jun 05, 2013	24.25	24.50	24.00	24.30	20,400,438	-0.12(-0.49%)
Jun 04, 2013	24.71	24.74	24.29	24.42	21,435,460	-0.32(-1.29%)

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.