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 29, 2010 20.90 21.19 20.86 21.02 14,608,171 +0.04(+0.19%)
Oct 28, 2010 21.34 21.36 20.89 20.98 15,125,660 -0.17(-0.80%)
Oct 27, 2010 21.04 21.34 20.95 21.15 18,842,628 -0.13(-0.61%)
Oct 25, 2010 21.25 21.53 21.21 21.28 16,871,492 -0.16(-0.75%)
Oct 22, 2010 21.27 21.58 21.04 21.44 15,651,929 +0.08(+0.37%)
Oct 21, 2010 21.33 21.62 21.21 21.36 23,639,928 +0.17(+0.80%)
Oct 20, 2010 21.00 21.33 20.91 21.19 26,585,750 +0.36(+1.73%)
Oct 19, 2010 20.65 21.18 20.49 20.83 54,266,004 +0.03(+0.14%)
Oct 18, 2010 21.08 21.11 20.49 20.80 31,967,878 -0.29(-1.38%)
Oct 15, 2010 21.35 21.38 20.86 21.09 33,987,360 -0.12(-0.57%)
Oct 14, 2010 20.30 21.58 20.75 21.21 97,417,424 +0.91(+4.48%)
Oct 13, 2010 20.32 20.54 20.30 20.30 27,745,024 +0.10(+0.50%)
Oct 12, 2010 19.92 20.31 19.81 20.20 19,043,126 +0.14(+0.70%)
Oct 11, 2010 20.01 20.38 19.99 20.06 23,513,464 +0.19(+0.96%)
Oct 08, 2010 19.87 19.97 19.41 19.87 17,960,008 +0.26(+1.33%)
Oct 07, 2010 19.84 19.86 19.39 19.61 30,200,590 -0.09(-0.46%)
Oct 06, 2010 20.40 20.47 19.55 19.70 37,996,788 -0.71(-3.48%)
Oct 05, 2010 20.16 20.46 20.15 20.41 157,951 +0.40(+2.00%)
Oct 04, 2010 20.27 20.36 19.77 20.01 25,832,340 -0.33(-1.62%)
Oct 01, 2010 20.34 20.48 20.13 20.34 29,084,236 +0.03(+0.13%)
Sep 30, 2010 20.31 20.78 20.06 20.31 46,304,796 -0.36(-1.73%)
Sep 29, 2010 20.79 20.90 20.61 20.67 112,010 -0.51(-2.41%)
Sep 28, 2010 21.49 21.60 21.16 21.18 59,792 -0.32(-1.49%)
Sep 27, 2010 21.71 21.77 21.46 21.50 27,303,032 -0.14(-0.65%)
Sep 24, 2010 20.97 21.83 20.96 21.64 44,108,268 +0.84(+4.04%)
Sep 23, 2010 20.80 20.98 20.49 20.80 1,701 +0.04(+0.19%)
Sep 22, 2010 20.52 20.78 20.41 20.76 27,221,972 +0.05(+0.24%)
Sep 21, 2010 20.85 20.85 20.51 20.71 21,394 -0.10(-0.48%)
Sep 20, 2010 20.60 20.90 20.50 20.81 14,424,324 +0.24(+1.17%)
Sep 17, 2010 20.57 20.75 20.41 20.57 20,621,752 -0.10(-0.48%)
Sep 15, 2010 20.48 20.76 20.42 20.67 23,456,652 +0.09(+0.44%)
Sep 14, 2010 20.28 20.94 20.20 20.58 111,764 +0.18(+0.89%)
Sep 13, 2010 20.12 20.46 20.12 20.40 21,171,022 +0.42(+2.09%)
Sep 10, 2010 19.94 20.05 19.76 19.98 14,025,969 +0.06(+0.30%)
Sep 09, 2010 20.25 20.34 19.90 19.92 19,076,400 -0.17(-0.85%)
Sep 08, 2010 19.78 20.17 19.64 20.09 305,215 +0.36(+1.82%)
Sep 07, 2010 19.82 19.94 19.65 19.73 16,693 -0.18(-0.90%)
Sep 03, 2010 19.76 19.98 19.57 19.91 20,353,508 +0.34(+1.74%)
Sep 02, 2010 19.14 19.62 19.14 19.57 151,839 +0.42(+2.19%)
Sep 01, 2010 18.43 19.23 18.41 19.15 31,171,340 +0.93(+5.10%)
Aug 31, 2010 18.17 18.46 18.06 18.22 114,539 -0.19(-1.03%)
Aug 30, 2010 18.41 18.68 18.35 18.41 19,685,304 +0.04(+0.22%)
Aug 27, 2010 18.24 18.47 17.99 18.37 18,606,004 +0.13(+0.71%)
Aug 26, 2010 18.17 18.40 17.99 18.24 200 +0.12(+0.66%)
Aug 25, 2010 18.01 18.22 17.90 18.12 21,214,550 +0.00(+0.00%)
Aug 24, 2010 18.18 18.36 18.10 18.12 76,350 -0.57(-3.05%)
Aug 23, 2010 18.80 18.96 18.52 18.69 19,643,324 +0.00(+0.00%)
Aug 20, 2010 18.48 18.76 18.43 18.69 26,550,750 +0.14(+0.75%)
Aug 19, 2010 18.67 18.87 18.40 18.55 80,881 -0.39(-2.06%)
Aug 18, 2010 18.93 18.99 18.67 18.94 47,218 +0.02(+0.11%)
Aug 17, 2010 18.96 19.08 18.69 18.92 20,000 +0.15(+0.80%)
Aug 16, 2010 18.51 18.87 18.35 18.77 19,729,312 +0.01(+0.05%)
Aug 13, 2010 18.76 18.95 18.64 18.76 25,134,100 -0.14(-0.74%)
Aug 12, 2010 19.10 19.22 18.48 18.90 57,095,392 -0.76(-3.87%)
Aug 11, 2010 19.82 19.84 19.50 19.66 75,519 -0.60(-2.96%)
Aug 10, 2010 20.24 20.33 19.99 20.26 1,000 -0.21(-1.03%)
Aug 09, 2010 20.33 20.51 20.19 20.47 18,271,736 +0.23(+1.14%)
Aug 06, 2010 20.24 20.71 19.95 20.24 38,089,092 -0.46(-2.22%)
Aug 05, 2010 20.65 20.81 20.51 20.70 14,504,770 -0.12(-0.58%)
Aug 04, 2010 20.52 20.97 20.45 20.82 171,169 +0.35(+1.71%)
Aug 03, 2010 20.37 20.56 20.31 20.47 26,996 +0.06(+0.29%)
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.