Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EMC Corp (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 25.20 25.46 24.93 25.39 38,025,800 +0.27(+1.07%)
Oct 30, 2007 25.14 25.16 24.65 25.12 44,964,296 -0.25(-0.99%)
Oct 29, 2007 24.67 25.47 24.48 25.37 54,627,600 +0.84(+3.42%)
Oct 26, 2007 24.58 24.85 24.24 24.53 52,256,404 +0.08(+0.33%)
Oct 25, 2007 23.98 24.61 23.40 24.45 126,002,952 +1.92(+8.52%)
Oct 24, 2007 23.21 23.30 22.29 22.53 58,967,200 -0.83(-3.55%)
Oct 23, 2007 22.86 23.44 22.64 23.36 40,922,100 +0.77(+3.41%)
Oct 22, 2007 22.08 22.75 21.69 22.59 32,101,500 +0.21(+0.94%)
Oct 19, 2007 22.85 22.89 22.33 22.38 42,172,300 -0.50(-2.19%)
Oct 18, 2007 22.58 22.90 22.50 22.88 29,227,200 +0.03(+0.13%)
Oct 17, 2007 22.65 22.87 22.43 22.85 37,909,148 +0.58(+2.60%)
Oct 16, 2007 22.43 22.45 22.06 22.27 36,738,992 -0.29(-1.29%)
Oct 15, 2007 22.98 23.10 22.40 22.56 46,217,728 -0.25(-1.10%)
Oct 12, 2007 22.96 23.19 22.20 22.81 50,647,024 +0.06(+0.26%)
Oct 11, 2007 22.96 23.75 22.32 22.75 96,905,800 +0.18(+0.80%)
Oct 10, 2007 21.98 22.70 21.76 22.57 76,282,024 +0.76(+3.48%)
Oct 09, 2007 21.36 21.91 21.22 21.81 52,133,816 +0.64(+3.02%)
Oct 08, 2007 20.78 21.20 20.76 21.17 27,276,772 +0.18(+0.86%)
Oct 05, 2007 21.16 21.20 20.74 20.99 40,767,840 -0.06(-0.29%)
Oct 04, 2007 21.09 21.15 20.83 21.05 27,209,830 -0.08(-0.38%)
Oct 03, 2007 21.35 21.46 21.01 21.13 29,067,000 -0.24(-1.12%)
Oct 02, 2007 20.81 21.41 20.80 21.37 45,995,864 +0.56(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.