The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

EMC Corp.

  • EMC
  • NYSE
  • Business Services
  • Latest 26.62
  • Currency US$
  • Change -0.08
  • Percent Change -0.30 %
  • Volume 23,434,047
  • Thu Apr 17, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 26.62 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 26.70 26.20 26.56 26.62 23,434,047
Apr 16 27.14 26.55 27.08 26.70 19,756,594
Apr 15 26.99 26.44 26.82 26.92 12,654,677
Apr 14 26.84 26.56 26.80 26.75 15,769,750
Apr 11 26.98 26.60 26.92 26.65 19,031,469
Apr 10 27.71 26.98 27.47 27.00 21,785,042
Apr 9 27.52 27.19 27.38 27.44 14,294,752
Apr 8 27.46 27.00 27.12 27.38 13,586,444
Apr 7 27.42 26.88 27.35 27.04 24,908,537
Apr 4 28.10 27.39 28.02 27.40 22,626,392
Apr 3 27.97 27.66 27.91 27.89 13,012,984
Apr 2 27.99 27.73 27.83 27.90 10,716,523
Apr 1 27.80 27.48 27.48 27.79 14,684,177
Mar 31 27.75 27.37 27.56 27.41 13,858,523
Mar 28 27.68 27.33 27.37 27.48 13,801,830
Mar 27 27.57 27.01 27.26 27.41 22,607,208
Mar 26 28.26 27.26 28.26 27.33 32,687,294
Mar 25 28.24 27.96 27.99 28.18 17,450,359
Mar 24 28.08 27.50 27.91 27.90 22,211,417
Mar 21 28.00 27.80 27.97 27.98 24,629,004
Mar 20 28.00 27.56 27.62 27.71 15,085,222
Mar 19 27.95 27.42 27.84 27.58 15,929,978
Mar 18 27.91 27.51 27.55 27.84 23,207,961
Mar 17 27.67 27.03 27.10 27.58 23,568,515
Mar 14 27.32 26.90 26.96 26.95 26,396,743
Mar 13 27.68 26.93 27.21 27.08 32,171,530
Mar 12 27.21 26.62 26.75 27.10 25,561,965
Mar 11 27.34 26.76 27.19 26.83 27,651,998
Mar 10 27.17 26.88 26.96 27.13 19,758,768
Mar 7 27.15 26.82 26.99 27.04 20,408,581