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 (%)
Sep 29, 2006	11.82	12.09	11.80	11.98	14,563,800	+0.11(+0.93%)
Sep 28, 2006	11.90	11.90	11.72	11.87	12,176,700	+0.03(+0.25%)
Sep 27, 2006	11.64	11.91	11.61	11.84	25,301,300	+0.09(+0.77%)
Sep 26, 2006	11.45	11.79	11.40	11.75	22,570,700	+0.29(+2.53%)
Sep 25, 2006	11.30	11.53	11.25	11.46	14,055,900	+0.26(+2.32%)
Sep 22, 2006	11.45	11.46	11.13	11.20	16,808,900	-0.27(-2.35%)
Sep 21, 2006	11.49	11.63	11.39	11.47	17,147,900	-0.02(-0.17%)
Sep 20, 2006	11.20	11.56	11.20	11.49	17,457,200	+0.36(+3.23%)
Sep 19, 2006	11.13	11.20	10.98	11.13	13,461,800	+0.00(+0.00%)
Sep 18, 2006	11.24	11.32	11.07	11.13	22,713,700	-0.12(-1.07%)
Sep 15, 2006	11.43	11.48	11.15	11.25	21,057,500	-0.12(-1.06%)
Sep 14, 2006	11.42	11.49	11.36	11.37	18,125,400	-0.14(-1.22%)
Sep 13, 2006	11.77	11.82	11.46	11.51	21,161,700	-0.26(-2.21%)
Sep 12, 2006	11.70	11.85	11.56	11.77	16,166,900	+0.07(+0.60%)
Sep 11, 2006	11.25	11.71	11.23	11.70	17,778,500	+0.28(+2.45%)
Sep 08, 2006	11.46	11.50	11.22	11.42	12,472,200	+0.08(+0.71%)
Sep 07, 2006	11.32	11.59	11.19	11.34	15,402,800	-0.04(-0.35%)
Sep 06, 2006	11.58	11.69	11.36	11.38	17,007,900	-0.34(-2.90%)
Sep 05, 2006	11.80	11.86	11.64	11.72	19,327,400	-0.13(-1.10%)

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.