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 30, 2010	20.31	20.78	20.06	20.31	46,304,796	-0.36(-1.73%)
Sep 29, 2010	20.79	20.90	20.61	20.67	112,010	-0.51(-2.41%)
Sep 28, 2010	21.49	21.60	21.16	21.18	59,792	-0.32(-1.49%)
Sep 27, 2010	21.71	21.77	21.46	21.50	27,303,032	-0.14(-0.65%)
Sep 24, 2010	20.97	21.83	20.96	21.64	44,108,268	+0.84(+4.04%)
Sep 23, 2010	20.80	20.98	20.49	20.80	1,701	+0.04(+0.19%)
Sep 22, 2010	20.52	20.78	20.41	20.76	27,221,972	+0.05(+0.24%)
Sep 21, 2010	20.85	20.85	20.51	20.71	21,394	-0.10(-0.48%)
Sep 20, 2010	20.60	20.90	20.50	20.81	14,424,324	+0.24(+1.17%)
Sep 17, 2010	20.57	20.75	20.41	20.57	20,621,752	-0.10(-0.48%)
Sep 15, 2010	20.48	20.76	20.42	20.67	23,456,652	+0.09(+0.44%)
Sep 14, 2010	20.28	20.94	20.20	20.58	111,764	+0.18(+0.89%)
Sep 13, 2010	20.12	20.46	20.12	20.40	21,171,022	+0.42(+2.09%)
Sep 10, 2010	19.94	20.05	19.76	19.98	14,025,969	+0.06(+0.30%)
Sep 09, 2010	20.25	20.34	19.90	19.92	19,076,400	-0.17(-0.85%)
Sep 08, 2010	19.78	20.17	19.64	20.09	305,215	+0.36(+1.82%)
Sep 07, 2010	19.82	19.94	19.65	19.73	16,693	-0.18(-0.90%)
Sep 03, 2010	19.76	19.98	19.57	19.91	20,353,508	+0.34(+1.74%)
Sep 02, 2010	19.14	19.62	19.14	19.57	151,839	+0.42(+2.19%)

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.