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, 2012	24.80	25.45	24.74	25.24	13,202,695	+0.41(+1.65%)
Dec 28, 2012	25.06	25.20	24.80	24.83	10,798,602	-0.46(-1.82%)
Dec 27, 2012	25.33	25.46	24.91	25.29	13,016,620	-0.04(-0.16%)
Dec 26, 2012	25.60	25.65	25.18	25.33	7,983,805	-0.29(-1.13%)
Dec 24, 2012	25.51	25.67	25.38	25.62	4,306,564	+0.00(+0.00%)
Dec 21, 2012	25.57	25.65	25.25	25.62	19,986,062	-0.29(-1.12%)
Dec 20, 2012	26.05	26.07	25.66	25.91	18,845,856	+0.00(+0.00%)
Dec 19, 2012	26.16	26.20	25.91	25.91	17,025,972	+0.05(+0.19%)
Dec 18, 2012	25.27	25.92	25.27	25.86	24,751,802	+0.59(+2.33%)
Dec 17, 2012	24.77	25.29	24.67	25.27	17,596,794	+0.55(+2.22%)
Dec 14, 2012	24.64	24.77	24.51	24.72	12,523,775	+0.00(+0.00%)
Dec 13, 2012	24.69	24.78	24.45	24.72	25,502,676	+0.05(+0.20%)
Dec 12, 2012	24.94	25.17	24.63	24.67	28,462,024	-0.65(-2.57%)
Dec 11, 2012	25.12	25.52	25.01	25.32	17,958,096	+0.30(+1.20%)
Dec 10, 2012	24.90	25.06	24.83	25.02	16,868,768	+0.11(+0.44%)
Dec 07, 2012	25.22	25.28	24.83	24.91	15,219,776	-0.27(-1.07%)
Dec 06, 2012	25.02	25.25	24.93	25.18	19,569,750	+0.03(+0.12%)
Dec 05, 2012	24.87	25.21	24.66	25.15	16,074,906	+0.23(+0.92%)

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.