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, 2006 12.28 12.38 12.14 12.25 17,411,900 -0.02(-0.16%)
Oct 30, 2006 12.34 12.46 12.25 12.27 18,064,400 -0.15(-1.21%)
Oct 27, 2006 12.50 12.60 12.35 12.42 13,901,400 -0.18(-1.43%)
Oct 26, 2006 12.56 12.79 12.54 12.60 18,247,200 -0.02(-0.16%)
Oct 25, 2006 12.30 12.71 12.23 12.62 20,148,300 +0.35(+2.85%)
Oct 24, 2006 12.22 12.32 12.15 12.27 15,976,200 -0.05(-0.41%)
Oct 23, 2006 12.29 12.37 12.23 12.32 17,261,900 -0.07(-0.56%)
Oct 20, 2006 12.37 12.46 12.10 12.39 17,997,500 +0.04(+0.32%)
Oct 19, 2006 12.50 12.50 12.09 12.35 17,071,500 +0.17(+1.40%)
Oct 18, 2006 12.50 12.52 12.08 12.18 29,609,300 -0.52(-4.09%)
Oct 17, 2006 12.46 12.82 11.93 12.70 50,908,500 -0.13(-1.01%)
Oct 16, 2006 12.64 12.96 12.58 12.83 26,642,600 +0.14(+1.10%)
Oct 13, 2006 12.50 12.81 12.49 12.69 13,823,100 +0.04(+0.32%)
Oct 12, 2006 12.45 12.71 12.44 12.65 14,736,300 +0.21(+1.69%)
Oct 11, 2006 12.41 12.59 12.33 12.44 14,299,400 -0.08(-0.64%)
Oct 10, 2006 12.51 12.63 12.47 12.52 7,900,200 -0.03(-0.24%)
Oct 09, 2006 12.49 12.66 12.41 12.55 9,708,900 +0.00(+0.00%)
Oct 06, 2006 12.20 12.60 12.15 12.55 22,433,200 +0.30(+2.45%)
Oct 05, 2006 12.24 12.39 12.12 12.25 14,088,400 +0.03(+0.25%)
Oct 04, 2006 11.89 12.31 11.86 12.22 20,244,100 +0.33(+2.78%)
Oct 03, 2006 11.75 12.02 11.69 11.89 15,614,300 +0.03(+0.25%)
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.