EMC: Historical Prices for E M C CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.08	17.15	16.79	17.04	16,350,400	17.04
19-Nov-09	17.32	17.46	17.02	17.17	15,390,800	17.17
18-Nov-09	17.14	17.50	17.06	17.38	22,947,400	17.38
17-Nov-09	17.19	17.30	16.89	17.24	29,364,100	17.24
16-Nov-09	16.95	17.25	16.95	17.24	18,607,200	17.24
13-Nov-09	16.70	16.99	16.64	16.88	13,008,800	16.88
12-Nov-09	16.93	17.05	16.67	16.75	24,513,000	16.75
11-Nov-09	17.20	17.31	16.95	16.99	20,006,900	16.99
10-Nov-09	17.11	17.24	16.97	17.05	21,834,900	17.05
9-Nov-09	17.02	17.09	16.88	17.01	24,131,100	17.01
6-Nov-09	16.70	16.84	16.52	16.73	17,676,600	16.73
5-Nov-09	16.70	16.96	16.68	16.81	34,148,000	16.81
4-Nov-09	16.63	16.76	16.32	16.52	17,409,900	16.52
3-Nov-09	16.34	16.60	16.12	16.55	19,445,600	16.55
2-Nov-09	16.49	16.72	16.22	16.43	24,685,500	16.43
30-Oct-09	16.82	16.97	16.45	16.47	28,446,200	16.47
29-Oct-09	16.61	16.92	16.45	16.92	23,038,700	16.92
28-Oct-09	16.70	16.80	16.38	16.45	37,288,200	16.45
27-Oct-09	17.30	17.39	16.79	16.81	23,757,600	16.81
26-Oct-09	17.48	17.75	17.23	17.28	23,270,700	17.28
23-Oct-09	17.24	17.54	17.15	17.49	26,443,600	17.49
22-Oct-09	17.33	17.43	16.82	17.33	38,962,100	17.33
21-Oct-09	17.69	17.91	17.48	17.51	29,584,800	17.51
20-Oct-09	18.25	18.28	17.65	17.72	24,709,800	17.72
19-Oct-09	18.05	18.23	18.01	18.20	13,511,700	18.20
16-Oct-09	18.32	18.38	17.75	17.96	21,369,500	17.96
15-Oct-09	18.16	18.44	18.11	18.44	16,338,200	18.44
14-Oct-09	18.25	18.33	18.05	18.16	25,789,500	18.16
13-Oct-09	17.97	18.04	17.73	17.92	20,029,100	17.92
12-Oct-09	18.19	18.20	17.75	17.83	19,106,700	17.83
9-Oct-09	17.54	18.22	17.54	18.15	24,642,200	18.15
8-Oct-09	17.50	17.87	17.49	17.80	18,307,100	17.80
7-Oct-09	17.40	17.53	17.32	17.47	19,826,000	17.47
6-Oct-09	17.24	17.54	17.16	17.45	30,947,200	17.45
5-Oct-09	16.81	17.07	16.68	17.00	17,614,700	17.00
2-Oct-09	16.39	16.86	16.35	16.76	21,127,300	16.76
1-Oct-09	16.95	16.95	16.49	16.51	16,360,300	16.51
30-Sep-09	17.13	17.30	16.82	17.04	18,711,700	17.04
29-Sep-09	17.09	17.34	16.97	17.02	17,419,600	17.02
28-Sep-09	16.87	17.22	16.84	17.13	13,506,600	17.13
25-Sep-09	17.04	17.13	16.64	16.80	21,647,600	16.80
24-Sep-09	17.19	17.32	16.97	17.16	21,206,900	17.16
23-Sep-09	17.19	17.48	17.04	17.10	17,137,300	17.10
22-Sep-09	17.00	17.20	16.94	17.16	18,908,500	17.16
21-Sep-09	16.74	16.88	16.62	16.85	19,219,600	16.85
18-Sep-09	17.04	17.10	16.82	17.00	18,523,200	17.00
17-Sep-09	16.97	17.06	16.83	16.98	20,695,400	16.98
16-Sep-09	16.96	17.30	16.84	17.02	26,372,300	17.02
15-Sep-09	16.92	17.00	16.72	16.90	14,693,000	16.90
14-Sep-09	16.69	16.95	16.68	16.92	12,482,800	16.92
11-Sep-09	16.89	17.07	16.57	16.90	30,754,800	16.90
10-Sep-09	16.55	17.00	16.48	16.99	24,677,600	16.99
9-Sep-09	16.25	16.67	16.20	16.60	18,909,800	16.60
8-Sep-09	16.16	16.31	16.05	16.31	15,731,700	16.31
4-Sep-09	15.79	16.09	15.68	16.07	15,287,300	16.07
3-Sep-09	15.60	15.81	15.39	15.81	21,481,700	15.81
2-Sep-09	15.44	15.74	15.42	15.54	20,086,600	15.54
1-Sep-09	15.85	16.16	15.47	15.54	37,718,400	15.54
31-Aug-09	15.83	15.97	15.70	15.90	14,685,300	15.90
28-Aug-09	16.15	16.48	16.02	16.13	24,244,300	16.13
27-Aug-09	15.73	16.11	15.47	16.04	34,025,500	16.04
26-Aug-09	15.14	15.71	15.14	15.68	27,212,500	15.68
25-Aug-09	15.11	15.26	15.09	15.19	15,059,500	15.19
24-Aug-09	15.24	15.40	15.03	15.11	15,786,200	15.11
21-Aug-09	15.24	15.32	15.06	15.29	21,752,400	15.29
20-Aug-09	15.03	15.19	14.99	15.13	14,566,300	15.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions