EMC $23.68

down -0.42


22/5/2013 04:22 PM  |  NYSE : EMC  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

EMC historical data

Date Open High Low Close Volume
5/21/2013 24.12 24.23 24.05 24.10 165369
5/20/2013 24.14 24.20 23.98 24.16 191343
5/17/2013 24.08 24.24 23.98 24.24 249151
5/16/2013 23.50 24.16 23.40 24.06 486158
5/15/2013 22.97 23.04 22.69 23.02 193342
5/14/2013 23.11 23.18 22.93 23.00 337869
5/13/2013 23.26 23.37 23.01 23.04 168715
5/10/2013 22.87 23.45 22.87 23.34 229656
5/9/2013 23.23 23.39 22.83 22.90 249206
5/8/2013 23.14 23.47 23.02 23.45 163687
5/7/2013 23.40 23.44 23.11 23.12 159496
5/6/2013 23.34 23.52 23.15 23.29 179742
5/3/2013 23.09 23.62 23.05 23.38 266461
5/2/2013 22.42 22.93 22.39 22.88 196422
5/1/2013 22.39 22.63 22.10 22.46 219422
4/30/2013 22.44 22.57 22.27 22.43 254817
4/29/2013 22.51 22.66 22.43 22.49 202071
4/26/2013 22.61 22.70 22.25 22.39 230402
4/25/2013 22.51 22.81 22.40 22.63 166176
4/24/2013 22.17 22.76 21.98 22.52 289335
4/23/2013 22.00 22.46 21.95 22.36 253689
4/22/2013 21.56 22.00 21.51 21.85 215808
4/19/2013 22.23 22.28 21.45 21.50 549578
4/18/2013 22.76 22.81 22.27 22.34 223578
4/17/2013 23.05 23.21 22.67 22.71 244866
4/16/2013 22.92 23.10 22.71 23.08 220148
4/15/2013 23.03 23.40 22.78 22.78 209799
4/12/2013 22.85 23.28 22.66 23.11 269184
4/11/2013 23.29 23.31 22.79 22.89 333352
4/10/2013 22.90 23.37 22.63 23.23 389511
4/9/2013 23.12 23.24 22.79 23.14 330300
4/8/2013 23.00 23.20 22.98 23.13 108807
4/5/2013 23.14 23.16 22.83 23.08 178018
4/4/2013 23.63 23.68 23.35 23.45 173396
4/3/2013 23.87 23.92 23.50 23.59 153645
4/2/2013 23.65 23.85 23.60 23.84 136962
4/1/2013 23.86 23.86 23.53 23.57 102815
3/28/2013 23.80 23.95 23.68 23.89 141267
3/27/2013 23.66 24.08 23.65 23.83 160319
3/26/2013 23.86 23.97 23.62 23.75 149136
3/25/2013 24.33 24.40 23.67 23.74 184044
3/22/2013 24.48 24.52 24.05 24.15 190641
3/21/2013 24.67 24.75 24.38 24.50 176723
3/20/2013 24.88 24.99 24.78 24.85 146792
3/19/2013 25.14 25.17 24.58 24.70 275319
3/18/2013 25.05 25.39 24.95 25.05 177506
3/15/2013 25.49 25.60 25.19 25.35 407072
3/14/2013 25.23 25.65 25.16 25.62 314843
3/13/2013 24.47 25.30 24.40 24.90 373169
3/12/2013 24.52 24.55 24.16 24.47 232882
3/11/2013 24.39 24.70 24.13 24.56 243487
3/8/2013 24.11 24.41 23.84 24.30 241943
3/7/2013 24.31 24.41 23.87 23.95 302872
3/6/2013 23.93 24.32 23.77 24.30 267600
3/5/2013 23.29 23.76 23.29 23.74 202259
3/4/2013 23.15 23.26 23.05 23.22 144311
3/1/2013 22.97 23.32 22.75 23.25 165056
2/28/2013 23.21 23.46 22.99 23.01 221252
2/27/2013 22.90 23.39 22.87 23.28 188930
2/26/2013 22.86 23.11 22.78 22.94 184548
2/25/2013 23.63 23.70 22.83 22.83 237707
2/22/2013 23.56 23.63 23.31 23.44 138406
2/21/2013 23.43 23.50 23.14 23.41 256560
2/20/2013 23.92 24.03 23.50 23.50 236035
2/19/2013 24.06 24.20 23.91 23.92 235027
2/15/2013 24.05 24.10 23.93 24.00 188014
2/14/2013 24.05 24.32 23.97 24.04 183079
2/13/2013 24.39 24.62 24.10 24.22 204537
2/12/2013 24.63 24.74 24.45 24.54 125384
2/11/2013 24.81 24.86 24.57 24.63 107479
2/8/2013 24.80 24.92 24.66 24.88 147945
2/7/2013 24.79 24.85 24.54 24.75 182912
2/6/2013 24.64 25.01 24.59 24.79 243343
2/5/2013 24.75 25.02 24.71 24.88 239872
2/4/2013 24.73 24.85 24.57 24.59 248670
2/1/2013 24.79 24.95 24.67 24.85 213884
1/31/2013 24.72 24.97 24.52 24.61 273055
1/30/2013 24.47 24.85 24.38 24.60 431753
1/29/2013 23.65 24.39 23.11 24.18 1334868
1/28/2013 25.18 25.39 24.88 25.20 215838
1/25/2013 25.18 25.37 25.00 25.26 170495
1/24/2013 24.57 25.27 24.57 25.04 259593
1/23/2013 24.55 24.74 24.42 24.53 195555
1/22/2013 24.31 24.46 24.03 24.28 234848
1/18/2013 23.98 24.35 23.89 24.33 241812
1/17/2013 24.29 24.29 23.87 24.03 301953
1/16/2013 24.30 24.46 24.04 24.08 213477
1/15/2013 24.23 24.40 23.95 24.32 195398
1/14/2013 23.90 24.29 23.84 24.21 227678
1/11/2013 23.94 24.22 23.73 24.15 261709
1/10/2013 23.98 24.26 23.59 23.85 370651
1/9/2013 23.95 24.14 23.92 24.02 190962
1/8/2013 23.77 24.00 23.58 23.87 363686
1/7/2013 24.31 24.40 24.10 24.13 208742
1/4/2013 24.44 24.45 23.95 24.33 318133
1/3/2013 24.68 24.80 24.23 24.37 383911
1/2/2013 25.51 25.75 24.59 24.84 425718
12/31/2012 24.80 25.45 24.74 25.30 132477
12/28/2012 25.06 25.20 24.80 24.83 107956
12/27/2012 25.33 25.47 24.92 25.29 130167
Marketplace
Trading Center