Historical Prices for NYSE, EMC

EMC

E M C Cp

03/19/10 17:56

LAST: 18.61	CHANGE: 0.03	OPEN: 18.71	HIGH: 18.83	ASK: 13.51	VOLUME: 19,711,857
LAST: 18.61	CHANGE(%): 0.16	PREV: 18.64	LOW: 18.50	BID: 13.50	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	18.71	18.83	18.50	18.61	20,158,600
03/18/10	18.61	18.80	18.56	18.64	17,704,400
03/17/10	18.73	18.82	18.62	18.70	20,422,100
03/16/10	18.80	18.82	18.69	18.78	18,249,000
03/15/10	18.76	18.86	18.65	18.82	18,127,000
03/12/10	18.94	18.94	18.71	18.88	14,558,900
03/11/10	18.59	18.81	18.54	18.80	16,630,100
03/10/10	18.55	18.92	18.50	18.72	23,986,300
03/09/10	18.36	18.73	18.28	18.54	30,508,400
03/08/10	17.90	18.46	17.87	18.42	42,152,400
03/05/10	17.58	17.95	17.48	17.87	19,906,900
03/04/10	17.57	17.58	17.31	17.47	14,866,100
03/03/10	17.70	17.83	17.47	17.55	15,981,900
03/02/10	17.72	17.93	17.62	17.65	22,095,400
03/01/10	17.48	17.75	17.48	17.75	16,544,900
02/26/10	17.28	17.57	17.17	17.49	16,948,500
02/25/10	17.06	17.34	16.92	17.32	21,653,000
02/24/10	17.30	17.49	17.24	17.39	15,902,500
02/23/10	17.64	17.68	17.12	17.25	20,990,300
02/22/10	17.89	17.89	17.61	17.71	12,624,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist