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 (%)
Dec 31, 2007	18.36	18.65	18.27	18.53	16,681,670	+0.09(+0.49%)
Dec 28, 2007	18.55	18.58	18.16	18.44	16,062,721	-0.06(-0.32%)
Dec 27, 2007	18.81	18.90	18.41	18.50	18,862,188	-0.46(-2.43%)
Dec 26, 2007	18.89	18.99	18.72	18.96	13,639,573	-0.10(-0.52%)
Dec 24, 2007	19.10	19.22	18.90	19.06	6,521,626	+0.03(+0.16%)
Dec 21, 2007	19.00	19.19	18.76	19.03	30,246,052	+0.20(+1.06%)
Dec 20, 2007	19.15	19.27	18.53	18.83	39,098,436	+0.01(+0.05%)
Dec 19, 2007	18.48	18.96	18.40	18.82	25,830,938	+0.38(+2.06%)
Dec 18, 2007	18.83	18.83	17.88	18.44	30,665,214	-0.10(-0.54%)
Dec 17, 2007	18.91	19.19	18.46	18.54	27,972,660	-0.44(-2.32%)
Dec 14, 2007	18.87	19.37	18.71	18.98	34,005,168	-0.20(-1.04%)
Dec 13, 2007	19.43	19.65	18.85	19.18	32,540,672	-0.50(-2.54%)
Dec 12, 2007	19.88	20.19	19.41	19.68	44,435,236	+0.31(+1.60%)
Dec 11, 2007	19.65	20.18	19.29	19.37	32,644,114	-0.15(-0.77%)
Dec 10, 2007	19.57	19.70	19.37	19.52	21,940,732	-0.03(-0.15%)
Dec 07, 2007	19.60	19.76	19.32	19.55	17,355,572	+0.03(+0.15%)
Dec 06, 2007	19.49	19.77	19.26	19.52	41,020,432	+0.08(+0.41%)
Dec 05, 2007	19.67	19.98	19.24	19.44	38,786,480	+0.25(+1.30%)
Dec 04, 2007	18.82	19.58	18.76	19.19	34,933,928	+0.15(+0.79%)

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.