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 (%)
May 29, 2009	11.85	11.85	11.57	11.75	25,087,806	-0.01(-0.09%)
May 28, 2009	12.16	12.24	11.61	11.76	38,352,144	-0.32(-2.65%)
May 27, 2009	12.06	12.39	11.98	12.08	28,599,964	+0.06(+0.50%)
May 26, 2009	11.51	12.08	11.51	12.02	25,353,128	+0.41(+3.53%)
May 22, 2009	11.78	11.89	11.56	11.61	19,517,450	-0.17(-1.44%)
May 21, 2009	11.73	11.81	11.52	11.78	25,502,582	-0.05(-0.42%)
May 20, 2009	12.30	12.30	11.78	11.83	27,745,252	-0.36(-2.95%)
May 19, 2009	11.97	12.38	11.92	12.19	25,978,434	+0.16(+1.33%)
May 18, 2009	12.02	12.09	11.79	12.03	19,793,020	+0.09(+0.75%)
May 15, 2009	11.93	12.10	11.85	11.94	18,764,984	+0.06(+0.51%)
May 14, 2009	11.79	12.00	11.58	11.88	27,336,548	+0.11(+0.93%)
May 13, 2009	12.05	12.05	11.65	11.77	22,543,884	-0.35(-2.89%)
May 12, 2009	12.49	12.49	12.05	12.12	16,656,354	-0.22(-1.78%)
May 11, 2009	12.47	12.73	12.31	12.34	20,602,782	-0.30(-2.37%)
May 08, 2009	12.45	12.75	12.30	12.64	30,782,472	+0.43(+3.48%)
May 07, 2009	12.90	12.90	12.17	12.21	34,382,872	-0.56(-4.42%)
May 06, 2009	12.90	13.00	12.54	12.78	27,054,734	-0.02(-0.16%)
May 05, 2009	12.77	12.92	12.63	12.80	18,523,666	-0.04(-0.31%)
May 04, 2009	12.75	12.84	12.73	12.84	20,926,280	+0.39(+3.13%)

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.