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 (%)
Feb 27, 2015	28.86	29.24	28.74	28.94	12,655,450	+0.12(+0.42%)
Feb 26, 2015	28.83	29.17	28.65	28.82	11,025,579	-0.09(-0.31%)
Feb 25, 2015	28.93	29.15	28.60	28.91	8,950,216	-0.11(-0.38%)
Feb 24, 2015	28.73	29.04	28.55	29.02	10,128,909	+0.27(+0.94%)
Feb 23, 2015	28.85	28.90	28.36	28.75	17,793,426	-0.29(-1.00%)
Feb 20, 2015	28.73	29.11	28.61	29.04	12,042,901	+0.32(+1.11%)
Feb 19, 2015	28.26	28.83	28.19	28.72	11,049,079	+0.52(+1.84%)
Feb 18, 2015	28.30	28.32	28.15	28.20	6,607,960	-0.10(-0.35%)
Feb 17, 2015	27.90	28.33	27.86	28.30	14,260,224	+0.31(+1.11%)
Feb 13, 2015	27.85	27.99	27.99	27.99	7,968,900	+0.12(+0.43%)
Feb 12, 2015	27.28	28.07	27.24	27.87	17,038,388	+0.61(+2.24%)
Feb 11, 2015	27.15	27.31	26.91	27.26	14,462,072	+0.02(+0.07%)
Feb 10, 2015	27.46	27.50	27.08	27.24	11,804,872	-0.08(-0.29%)
Feb 09, 2015	27.17	27.67	27.16	27.32	11,215,835	-0.03(-0.11%)
Feb 06, 2015	27.09	27.88	27.08	27.35	15,369,596	+0.27(+1.00%)
Feb 05, 2015	27.00	27.15	26.89	27.08	17,525,154	+0.24(+0.89%)
Feb 04, 2015	26.80	27.16	26.80	26.84	13,264,773	+0.01(+0.04%)
Feb 03, 2015	26.75	26.91	26.48	26.83	15,355,608	+0.40(+1.51%)

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.