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, 2011 24.47 24.77 24.45 24.51 20,583,556 -0.52(-2.08%)
Oct 28, 2011 24.73 25.07 24.71 25.03 17,984,092 +0.15(+0.60%)
Oct 27, 2011 24.50 25.13 24.37 24.88 31,140,092 +1.09(+4.58%)
Oct 26, 2011 24.10 24.15 23.46 23.79 22,501,832 -0.08(-0.34%)
Oct 25, 2011 24.17 24.27 23.80 23.87 18,758,516 -0.45(-1.85%)
Oct 24, 2011 24.01 24.47 23.88 24.32 17,924,536 +0.29(+1.21%)
Oct 21, 2011 24.07 24.37 23.84 24.03 22,975,712 +0.22(+0.92%)
Oct 20, 2011 23.63 23.94 23.37 23.81 20,474,444 +0.09(+0.38%)
Oct 19, 2011 23.68 24.34 23.59 23.72 26,797,636 -0.27(-1.13%)
Oct 18, 2011 23.61 24.26 23.22 23.99 52,334,032 +1.31(+5.78%)
Oct 17, 2011 22.98 23.09 22.47 22.68 22,144,216 -0.41(-1.78%)
Oct 14, 2011 23.11 23.44 23.00 23.09 24,263,806 +0.37(+1.63%)
Oct 13, 2011 22.68 23.05 22.56 22.72 19,573,200 -0.13(-0.57%)
Oct 12, 2011 23.28 23.35 22.85 22.85 21,975,586 -0.19(-0.82%)
Oct 11, 2011 22.70 23.19 22.61 23.04 16,592,507 +0.14(+0.61%)
Oct 10, 2011 22.70 23.04 22.60 22.90 16,417,110 +0.51(+2.28%)
Oct 07, 2011 22.37 22.85 22.24 22.39 24,103,996 +0.07(+0.31%)
Oct 06, 2011 22.19 22.44 22.01 22.32 23,371,878 +0.71(+3.29%)
Oct 05, 2011 21.03 21.74 20.93 21.61 23,014,100 +0.67(+3.20%)
Oct 04, 2011 20.05 21.00 19.99 20.94 32,195,952 +0.57(+2.80%)
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.