This is the last 360 days closing prices for EMC.
I like what I see in this stock so far.
It has shown some strength in the past.
I think we should all do some serious DD on it.
DATE CLOSING PRICE OPEN HIGH LOW VOLUME
-------- ------------- -------- -------- -------- -----------
3/04/99 101.125 98.750 101.500 98.188 5,233,000
3/03/99 97.875 99.750 99.813 96.188 4,453,600
3/02/99 98.000 101.000 102.125 98.000 5,185,000
3/01/99 99.750 102.000 102.125 99.000 4,532,800
2/26/99 102.375 104.500 104.500 100.063 5,513,100
2/25/99 104.500 105.125 107.000 100.000 6,576,000
2/24/99 105.000 108.313 109.125 104.875 3,312,900
2/23/99 108.125 104.875 109.063 104.625 4,788,700
2/22/99 104.188 103.813 105.188 102.375 3,271,800
2/19/99 103.938 100.000 103.938 99.063 4,613,900
2/18/99 99.938 101.375 101.813 96.500 4,097,800
2/17/99 100.000 103.625 104.750 99.250 4,572,100
2/16/99 105.875 106.000 106.375 103.625 3,647,800
2/12/99 102.375 101.250 104.000 101.063 3,820,900
2/11/99 104.125 99.250 105.000 99.250 4,443,700
2/10/99 98.063 95.625 99.000 95.000 4,507,000
2/09/99 95.625 99.875 100.375 95.625 4,126,800
2/08/99 99.500 101.375 102.000 96.000 5,492,900
2/05/99 97.500 101.250 101.250 95.500 5,608,600
2/04/99 98.688 103.250 104.438 97.250 5,590,100
2/03/99 103.250 103.938 105.000 102.063 4,420,300
2/02/99 103.938 108.125 109.000 102.813 4,838,100
2/01/99 107.563 109.125 109.875 107.125 4,580,600
1/29/99 108.875 107.750 109.438 105.500 3,818,400
1/28/99 106.875 103.000 107.375 102.875 4,597,200
1/27/99 101.813 103.000 103.438 100.500 4,455,300
1/26/99 101.625 103.000 103.875 99.250 6,101,900
1/25/99 102.000 100.000 102.563 99.500 5,662,300
1/22/99 98.500 93.000 99.000 93.000 4,715,600
1/21/99 96.500 99.125 100.375 95.750 4,626,200
1/20/99 100.500 103.125 107.125 99.375 5,416,200
1/19/99 102.125 100.000 102.438 97.750 4,846,200
1/15/99 100.063 95.063 100.188 94.000 4,519,700
1/14/99 93.875 93.375 96.500 93.000 4,996,500
1/13/99 92.313 84.000 95.000 84.000 7,317,000
1/12/99 90.500 94.250 94.313 90.000 3,787,900
1/11/99 94.875 95.000 95.938 92.563 4,133,200
1/08/99 93.563 93.750 95.938 91.375 4,179,200
1/07/99 93.750 89.000 94.250 88.750 4,821,900
1/06/99 89.500 91.125 95.563 88.875 6,814,200
1/05/99 91.125 86.188 91.125 85.750 3,494,200
1/04/99 87.000 86.750 88.875 85.000 3,966,100
12/31/98 85.000 85.000 85.938 83.563 1,778,700
12/30/98 84.500 82.063 84.625 82.063 2,282,700
12/29/98 82.063 82.500 82.625 81.375 1,669,500
12/28/98 82.000 83.000 83.375 81.813 2,127,200
12/24/98 81.625 82.438 82.438 81.563 821,500
12/23/98 82.625 84.500 84.938 81.125 2,803,000
12/22/98 83.000 84.875 85.000 80.625 3,099,600
12/21/98 84.625 83.500 85.438 83.375 3,366,500
12/18/98 81.500 81.750 82.375 80.250 2,501,500
12/17/98 80.750 80.000 81.813 79.750 2,875,500
12/16/98 79.625 82.500 82.500 78.500 2,813,500
12/15/98 81.250 78.500 81.500 78.313 4,347,300
12/14/98 78.000 80.000 80.500 77.875 3,427,900
12/11/98 81.750 79.500 81.813 79.000 2,564,000
12/10/98 79.938 82.250 82.313 78.500 3,857,500
12/09/98 82.313 84.375 85.000 81.938 3,328,700
12/08/98 84.125 82.500 86.625 81.750 4,529,500
12/07/98 82.750 79.500 83.000 78.000 4,299,000
12/04/98 79.000 79.875 79.875 77.500 4,549,000
12/03/98 75.563 79.750 80.375 74.750 4,019,900
12/02/98 80.000 77.000 80.500 75.625 3,311,100
12/01/98 77.125 72.500 77.125 72.000 3,689,400
11/30/98 72.500 75.000 75.250 71.563 2,503,900
11/27/98 75.000 74.000 75.000 73.125 1,189,300
11/25/98 73.375 72.000 74.000 71.063 2,058,100
11/24/98 71.000 71.125 72.188 70.438 2,054,000
11/23/98 71.625 70.250 72.188 70.188 2,888,900
11/20/98 70.000 70.625 70.875 69.563 3,008,900
11/19/98 70.500 69.375 70.500 68.438 3,201,600
11/18/98 68.313 69.875 69.938 68.000 2,068,500
11/17/98 69.688 67.813 69.875 66.563 2,566,200
11/16/98 67.813 68.250 69.188 66.938 2,808,800
11/13/98 67.000 66.875 67.938 66.625 1,859,100
11/12/98 66.750 66.750 67.813 66.000 2,097,900
11/11/98 66.938 69.000 69.500 65.625 3,576,400
11/10/98 68.000 68.813 69.375 66.500 4,203,100
11/09/98 69.188 69.750 70.375 68.625 3,260,000
11/06/98 69.063 68.500 69.625 68.250 2,304,600
11/05/98 69.188 67.000 69.813 66.563 3,329,200
11/04/98 67.875 65.875 68.000 65.750 3,154,000
11/03/98 64.625 64.875 65.438 63.250 2,694,000
11/02/98 65.125 65.375 66.000 64.125 2,480,000
10/30/98 64.375 66.000 66.375 64.250 2,395,000
10/29/98 65.750 63.000 65.750 62.563 3,604,500
10/28/98 62.375 61.000 63.875 60.625 2,183,000
10/27/98 61.438 63.875 64.063 61.375 3,145,900
10/26/98 63.125 62.750 63.625 60.500 2,602,200
10/23/98 61.813 62.875 63.813 61.438 2,488,300
10/22/98 62.625 62.375 62.938 60.500 3,647,200
10/21/98 61.500 61.125 62.500 59.125 5,164,800
10/20/98 58.813 62.000 62.500 58.500 6,715,800
10/19/98 57.813 56.000 58.875 56.000 3,950,600
10/16/98 55.375 58.250 58.563 54.375 4,608,100
10/15/98 56.875 54.625 57.375 53.375 4,185,000
10/14/98 54.625 51.938 55.500 51.938 2,846,900
10/13/98 52.188 53.625 53.625 51.625 3,183,600
10/12/98 54.125 52.500 54.500 52.063 4,769,500
10/09/98 50.000 47.375 51.000 44.625 5,474,800
10/08/98 45.188 43.125 46.000 41.688 8,039,600
10/07/98 46.250 46.938 49.375 43.563 5,474,400
10/06/98 46.688 51.125 52.313 45.438 6,976,900
10/05/98 48.625 52.875 53.000 44.750 9,255,800
10/02/98 53.375 51.625 54.000 48.563 7,099,200
10/01/98 53.000 55.500 56.250 52.375 5,206,000
9/30/98 57.375 58.000 58.375 56.688 3,036,000
9/29/98 58.938 60.375 60.688 58.000 3,637,700
9/28/98 60.125 63.375 63.438 59.875 3,042,700
9/25/98 59.438 59.125 62.000 59.125 2,997,700
9/24/98 60.750 61.188 63.500 60.250 5,197,600
9/23/98 61.313 58.000 61.313 57.188 6,988,900
9/22/98 57.813 55.000 58.000 53.188 3,568,600
9/21/98 54.250 51.625 54.375 51.125 3,043,600
9/18/98 53.375 55.125 55.438 52.625 3,436,700
9/17/98 55.063 54.750 55.750 54.625 2,760,200
9/16/98 56.938 55.625 57.125 54.563 2,738,300
9/15/98 55.000 54.250 55.750 53.625 1,804,800
9/14/98 54.375 55.000 56.125 54.313 2,405,000
9/11/98 53.250 52.375 53.625 51.500 2,503,000
9/10/98 51.125 50.250 51.875 49.063 3,136,700
9/09/98 51.375 54.188 55.188 51.125 3,157,000
9/08/98 54.188 53.375 54.438 52.250 4,370,700
9/04/98 49.000 49.375 49.813 45.750 3,589,800
9/03/98 49.250 48.750 51.000 47.250 4,944,600
9/02/98 50.063 49.625 52.000 49.313 5,294,300
9/01/98 49.188 46.250 50.438 44.500 7,648,700
8/31/98 44.500 51.250 52.375 43.063 7,656,800
8/28/98 51.500 54.750 55.500 49.375 4,364,700
8/27/98 55.125 55.625 55.750 52.938 3,122,500
8/26/98 56.375 55.313 56.500 54.563 2,586,200
8/25/98 55.938 57.063 57.750 55.500 2,499,100
8/24/98 56.500 57.750 58.750 56.063 2,224,800
8/21/98 58.125 57.563 58.125 55.063 2,442,400
8/20/98 57.563 57.125 57.938 55.000 2,507,400
8/19/98 57.000 58.500 59.438 56.750 4,037,600
8/18/98 58.125 54.000 58.500 54.000 3,798,300
8/17/98 53.938 51.750 54.000 51.750 2,172,700
8/14/98 52.125 52.000 53.375 51.563 1,640,100
8/13/98 52.000 52.938 53.438 51.938 1,667,100
8/12/98 52.875 53.125 53.625 51.688 2,483,100
8/11/98 52.250 51.000 52.688 50.625 3,038,000
8/10/98 53.625 52.125 54.375 51.125 2,655,100
8/07/98 52.125 52.750 53.125 51.500 3,602,200
8/06/98 51.375 49.875 52.000 49.188 3,427,800
8/05/98 50.250 50.000 50.250 47.500 3,028,400
8/04/98 48.938 51.000 51.375 48.625 2,613,400
8/03/98 51.250 48.938 51.438 48.563 2,420,700
7/31/98 49.000 50.500 51.438 49.000 2,584,300
7/30/98 50.500 50.000 50.500 49.750 2,211,700
7/29/98 49.500 51.875 51.938 49.000 2,225,900
7/28/98 51.188 50.563 51.500 49.750 2,460,000
7/27/98 50.563 50.250 50.750 48.125 1,893,100
7/24/98 50.500 51.375 51.688 49.563 2,311,700
7/23/98 51.625 52.000 53.813 51.250 2,212,100
7/22/98 51.875 50.000 52.875 49.500 2,825,100
7/21/98 50.688 52.875 54.188 50.438 3,229,600
7/20/98 52.375 53.750 54.000 51.875 3,516,300
7/17/98 52.438 53.500 53.500 50.625 5,542,700
7/16/98 48.250 49.875 49.938 48.250 2,752,300
7/15/98 49.563 49.250 49.938 48.375 1,534,100
7/14/98 48.875 48.938 49.938 48.438 3,025,700
7/13/98 48.313 48.063 48.625 47.938 3,273,500
7/10/98 47.813 46.250 48.438 46.125 2,867,800
7/09/98 46.063 44.688 46.688 44.375 2,874,100
7/08/98 44.625 44.875 45.875 44.375 3,101,700
7/07/98 44.750 45.000 45.000 44.000 2,215,800
7/06/98 45.125 44.750 45.250 44.625 2,252,900
7/02/98 44.625 44.750 45.000 44.000 1,337,700
7/01/98 44.813 45.313 45.375 44.250 1,587,600
6/30/98 44.813 44.938 45.188 44.438 1,741,500
6/29/98 44.875 45.500 45.813 44.250 1,889,200
6/26/98 44.375 44.750 45.063 44.063 1,339,800
6/25/98 44.813 46.000 46.688 44.750 1,975,900
6/24/98 45.688 46.000 46.625 45.438 2,839,600
6/23/98 46.000 45.000 46.063 45.000 2,864,600
6/22/98 44.250 44.000 44.750 42.500 5,592,000
6/19/98 45.375 44.625 45.938 44.625 2,929,700
6/18/98 44.625 45.500 45.625 44.625 1,456,200
6/17/98 45.000 44.750 45.438 44.563 2,375,900
6/16/98 43.688 42.500 43.750 42.125 2,027,300
6/15/98 42.250 41.625 43.000 41.563 1,609,500
6/12/98 42.250 43.063 43.125 40.938 2,594,500
6/11/98 43.000 44.750 44.750 42.938 1,906,000
6/10/98 44.750 45.000 45.813 44.750 1,447,700
6/09/98 45.813 45.625 45.938 45.063 2,169,300
6/08/98 45.500 44.375 45.625 44.250 1,629,200
6/05/98 43.875 43.938 44.250 43.313 1,800,400
6/04/98 42.750 42.125 43.188 41.750 1,310,400
6/03/98 41.750 43.000 43.625 41.500 2,183,100
6/02/98 42.188 40.500 42.250 40.500 2,861,000
6/01/98 40.375 41.500 42.000 40.188 2,169,600
5/29/98 41.438 42.500 42.750 40.750 2,590,900
5/28/98 42.313 42.500 42.938 41.625 2,080,300
5/27/98 42.125 42.625 42.625 40.250 3,073,100
5/26/98 43.188 44.250 45.125 43.000 1,713,700
5/22/98 44.188 43.625 44.188 43.313 1,308,200
5/21/98 43.625 44.375 44.688 43.563 2,546,400
5/20/98 44.000 44.688 44.875 43.563 1,492,700
5/19/98 44.250 44.438 44.938 43.750 1,752,400
5/18/98 43.375 43.750 44.438 42.750 1,538,800
5/15/98 44.000 45.000 45.250 43.750 1,594,400
5/14/98 44.875 45.250 45.563 44.438 1,446,500
5/13/98 45.688 46.250 46.688 45.500 1,834,000
5/12/98 46.063 44.938 46.063 44.563 2,352,400
5/11/98 45.000 45.750 46.063 44.938 2,467,600
5/08/98 45.250 43.563 45.375 43.500 3,090,700
5/07/98 43.313 44.000 44.125 42.500 3,437,400
5/06/98 43.563 45.313 45.313 43.250 2,484,100
5/05/98 45.375 46.000 46.500 44.500 2,823,200
5/04/98 45.125 47.000 47.625 44.500 1,966,000
5/01/98 46.938 46.188 47.250 45.625 1,819,600
4/30/98 46.250 45.750 46.750 45.438 2,714,900
4/29/98 44.563 43.250 45.000 43.188 2,551,600
4/28/98 43.188 43.125 43.625 42.813 3,313,100
4/27/98 42.313 42.375 42.625 41.813 2,312,400
4/24/98 43.438 43.000 43.750 42.750 2,753,800
4/23/98 43.625 45.125 45.125 43.000 4,904,600
4/22/98 42.250 43.125 43.125 41.375 3,225,400
4/21/98 42.313 40.688 42.375 40.438 5,363,600
4/20/98 39.500 36.688 39.500 36.500 3,442,900
4/17/98 36.500 36.625 37.063 36.500 2,812,200
4/16/98 36.625 38.250 38.250 36.625 2,038,000
4/15/98 38.438 37.875 38.875 37.625 3,020,800
4/14/98 37.375 36.000 37.438 36.000 2,191,400
4/13/98 36.000 36.563 36.563 35.813 1,970,200
4/09/98 36.625 37.188 37.375 36.500 1,618,000
4/08/98 36.688 36.750 37.688 36.563 1,986,400
4/07/98 36.563 36.500 37.438 36.375 3,206,500
4/06/98 36.500 39.375 39.375 36.500 2,467,500
4/03/98 38.625 40.750 40.750 38.250 2,742,100
4/02/98 39.563 40.000 40.500 39.563 4,127,400
4/01/98 39.250 37.938 39.375 37.125 2,593,200
3/31/98 37.813 37.625 38.563 37.563 1,960,300
3/30/98 37.188 37.813 37.875 37.000 1,550,300
3/27/98 37.188 38.750 38.813 37.063 2,205,100
3/26/98 38.500 38.000 38.875 37.688 1,598,600
3/25/98 38.188 39.500 39.500 38.188 2,149,900
3/24/98 38.188 37.125 38.438 37.125 1,849,700
3/23/98 37.000 37.063 37.750 36.563 1,722,700
3/20/98 37.750 38.000 38.063 34.250 1,882,200
3/19/98 38.250 37.813 38.750 37.625 1,725,900
3/18/98 38.125 36.625 38.375 36.500 2,334,000
3/17/98 36.750 36.875 37.125 35.438 3,056,500
3/16/98 37.313 38.000 38.250 37.250 1,567,400
3/13/98 37.500 37.438 38.000 37.188 1,896,700
3/12/98 37.000 36.250 37.188 36.000 2,573,100
3/11/98 36.625 36.188 37.125 35.313 2,999,400
3/10/98 35.125 36.188 36.250 34.500 3,122,800
3/09/98 35.250 35.625 36.313 34.875 2,622,200
3/06/98 36.625 35.563 36.750 35.313 3,092,100
3/05/98 35.313 35.000 35.813 34.938 3,282,300
3/04/98 35.750 36.500 37.438 35.750 1,960,100
3/03/98 36.625 37.188 37.375 36.063 1,462,100
3/02/98 37.750 37.563 38.438 37.563 2,146,100
2/27/98 37.750 38.813 39.250 37.750 2,379,600
2/26/98 38.688 37.000 38.938 36.875 2,792,100
2/25/98 36.875 37.438 37.750 36.813 2,940,600
2/24/98 36.750 37.625 37.688 36.125 2,301,300
2/23/98 37.625 37.688 37.750 36.875 2,375,900
2/20/98 36.938 36.500 37.500 35.813 3,891,900
2/19/98 35.875 35.188 36.063 35.188 3,830,400
2/18/98 35.000 35.188 35.688 34.875 2,633,500
2/17/98 34.938 35.500 36.000 34.875 1,857,100
2/13/98 35.313 35.563 35.750 34.875 1,744,500
2/12/98 35.563 36.125 36.125 34.750 2,989,200
2/11/98 36.938 35.500 36.938 35.500 3,343,200
2/10/98 35.375 34.000 36.125 34.000 2,870,900
2/09/98 33.938 35.375 35.375 32.313 3,183,900
2/06/98 34.438 35.375 35.438 34.250 2,634,200
2/05/98 35.125 36.750 37.375 34.938 5,781,400
2/04/98 36.063 33.750 36.250 33.750 4,254,600
2/03/98 34.500 35.938 36.188 34.063 4,620,000
2/02/98 35.688 35.000 36.000 34.188 4,640,300
1/30/98 32.563 33.500 33.813 32.563 5,323,600
1/29/98 32.750 30.250 33.688 30.250 9,894,700
1/28/98 29.750 29.500 30.000 29.188 3,170,500
1/27/98 28.813 27.750 28.938 27.375 3,202,100
1/26/98 27.875 28.313 28.750 27.375 3,027,300
1/23/98 28.188 28.000 28.750 27.750 1,971,800
1/22/98 28.375 29.063 29.313 28.313 1,625,500
1/21/98 29.688 29.688 30.188 29.250 2,244,900
1/20/98 29.813 29.250 29.875 28.875 1,636,900
1/16/98 29.500 29.688 29.875 28.875 3,455,900
1/15/98 28.875 29.000 29.313 28.563 2,667,400
1/14/98 29.125 28.125 29.125 27.625 3,226,500
1/13/98 28.500 27.000 28.500 26.625 3,472,500
1/12/98 25.188 24.000 25.813 24.000 3,309,800
1/09/98 25.500 26.875 26.938 25.000 4,196,600
1/08/98 27.375 27.000 27.500 26.313 2,075,500
1/07/98 27.625 27.563 28.000 27.063 2,371,900
1/06/98 28.125 28.625 28.813 27.563 2,364,000
1/05/98 29.000 29.625 29.625 28.438 2,333,300
1/02/98 29.375 27.375 29.375 27.375 2,327,200
12/31/97 27.438 27.000 28.250 26.875 3,946,800
12/30/97 27.000 26.250 27.000 26.000 4,950,600
12/29/97 25.625 24.750 25.625 24.750 5,328,600
12/26/97 24.125 24.000 24.250 23.750 1,446,700
12/24/97 23.938 24.063 24.313 23.688 2,445,100
12/23/97 23.625 25.125 25.250 23.500 2,375,600
12/22/97 24.938 25.500 26.125 24.750 3,666,800
12/19/97 25.375 24.875 25.625 23.750 5,286,500
12/18/97 25.750 27.750 27.750 25.563 2,738,400
12/17/97 27.688 27.625 28.188 27.563 2,596,600
12/16/97 27.313 26.188 27.625 26.125 5,117,000
12/15/97 25.875 26.125 26.438 25.250 3,067,600
12/12/97 26.063 27.000 27.125 25.438 3,562,100
12/11/97 26.625 25.625 27.375 25.063 6,381,600
12/10/97 26.000 27.500 27.563 25.688 4,033,600
12/09/97 27.625 28.625 28.625 27.500 3,092,600
12/08/97 28.813 29.938 30.000 28.000 2,444,900
12/05/97 29.500 29.563 29.938 29.250 2,056,100
12/04/97 29.125 29.250 29.438 28.813 1,624,600
12/03/97 29.250 29.625 29.750 28.250 2,898,900
12/02/97 29.750 30.313 30.375 29.625 1,808,600
12/01/97 30.313 30.375 31.125 30.188 2,164,800
11/28/97 30.313 30.625 30.688 30.313 483,900
11/26/97 30.375 31.125 31.250 30.375 2,241,400
11/25/97 30.625 31.188 31.438 30.250 2,443,800
11/24/97 30.938 31.000 31.625 30.438 1,662,300
11/21/97 31.563 31.000 31.875 30.875 2,184,400
11/20/97 31.938 31.625 32.188 31.500 1,930,800
11/19/97 31.000 31.000 31.688 30.688 1,623,100
11/18/97 31.125 32.063 32.063 31.125 1,350,400
11/17/97 63.375 62.875 63.938 62.625 1,421,400
11/14/97 61.625 61.000 62.500 59.750 2,156,800
11/13/97 59.563 58.000 59.563 55.750 2,150,000
11/12/97 57.000 57.250 60.000 56.375 1,822,000
11/11/97 58.063 55.625 58.125 54.875 1,540,700
11/10/97 54.438 55.500 55.625 53.500 992,100
11/07/97 55.625 56.000 57.000 55.000 921,200
11/06/97 57.500 58.125 58.563 57.250 548,800
11/05/97 58.375 59.625 59.625 58.000 1,005,300
11/04/97 59.188 59.000 59.813 58.375 769,300
11/03/97 58.938 56.375 58.938 56.375 964,600
10/31/97 56.000 56.625 57.625 54.375 1,133,800
10/30/97 55.000 55.500 57.125 55.000 1,643,900
10/29/97 56.750 58.000 58.750 56.313 1,625,000
10/28/97 57.438 51.500 58.750 51.000 2,914,700
10/27/97 52.000 57.500 58.375 51.500 2,604,900
10/24/97 59.125 62.500 62.750 58.313 2,080,900
10/23/97 61.375 61.125 62.000 60.375 1,852,100
10/22/97 62.438 61.250 62.750 59.500 2,809,600
10/21/97 61.313 62.375 62.375 60.063 1,777,500
10/20/97 60.875 58.250 60.875 57.313 1,800,900
10/17/97 56.563 57.750 58.250 56.000 1,825,800
10/16/97 58.375 61.500 61.938 57.875 1,649,200
10/15/97 61.250 61.000 61.750 60.875 1,064,200
10/14/97 62.375 64.500 64.750 61.625 1,213,100
10/13/97 64.000 63.500 64.250 62.875 846,400
10/10/97 62.625 62.000 63.500 62.000 640,500
10/09/97 62.250 64.000 64.375 62.125 1,532,600
10/08/97 64.125 65.000 65.125 63.875 868,400
10/07/97 65.000 62.000 65.000 61.875 1,275,700
10/06/97 61.875 62.000 62.875 61.813 996,000
10/03/97 62.063 62.750 62.875 61.313 1,512,800
10/02/97 60.188 58.375 60.625 58.375 1,842,100
10/01/97 58.438 59.500 60.500 58.375 1,264,800
9/30/97 58.375 59.000 59.438 58.000 1,829,600
9/29/97 59.625 57.500 59.938 57.500 2,380,900 |
