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 (%)
Nov 29, 2013	23.79	24.05	23.78	23.85	10,276,004	+0.00(+0.00%)
Nov 27, 2013	23.59	23.95	23.57	23.85	15,612,705	+0.31(+1.32%)
Nov 26, 2013	23.85	23.94	23.48	23.54	21,961,942	-0.21(-0.88%)
Nov 25, 2013	24.01	24.01	23.55	23.75	22,283,902	-0.34(-1.41%)
Nov 22, 2013	23.97	24.17	23.92	24.09	15,678,659	+0.15(+0.63%)
Nov 21, 2013	23.98	24.05	23.83	23.94	14,786,426	+0.07(+0.29%)
Nov 20, 2013	23.94	23.99	23.84	23.87	20,188,380	+0.03(+0.13%)
Nov 19, 2013	23.83	23.94	23.76	23.84	12,461,030	-0.08(-0.33%)
Nov 18, 2013	24.07	24.19	23.86	23.92	18,513,546	-0.08(-0.33%)
Nov 15, 2013	23.81	24.18	23.71	24.00	29,298,396	+0.26(+1.10%)
Nov 14, 2013	24.13	24.25	23.67	23.74	24,578,680	-0.47(-1.94%)
Nov 13, 2013	24.19	24.26	24.01	24.21	18,946,280	-0.04(-0.16%)
Nov 12, 2013	23.85	24.28	23.78	24.25	20,794,292	+0.38(+1.59%)
Nov 11, 2013	24.04	24.04	23.84	23.87	14,917,459	-0.08(-0.33%)
Nov 08, 2013	23.90	24.07	23.86	23.95	17,630,662	+0.08(+0.34%)
Nov 07, 2013	24.01	24.14	23.82	23.87	17,807,476	-0.04(-0.17%)
Nov 06, 2013	23.74	23.99	23.62	23.91	23,596,984	+0.36(+1.53%)
Nov 05, 2013	23.50	23.61	23.35	23.55	17,986,606	-0.03(-0.13%)
Nov 04, 2013	23.71	23.79	23.57	23.58	14,749,830	-0.07(-0.30%)

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.