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, 2003 13.78 13.94 13.74 13.84 12,739,600 +0.06(+0.44%)
Oct 30, 2003 13.80 13.84 13.61 13.78 14,859,500 +0.20(+1.47%)
Oct 29, 2003 13.44 13.65 13.35 13.58 14,841,400 +0.14(+1.04%)
Oct 28, 2003 13.07 13.42 13.14 13.44 16,730,400 +0.37(+2.83%)
Oct 27, 2003 13.30 13.34 13.02 13.07 10,533,900 -0.08(-0.61%)
Oct 24, 2003 12.91 13.15 12.69 13.15 20,004,100 -0.03(-0.23%)
Oct 23, 2003 13.20 13.31 13.07 13.18 13,198,400 -0.28(-2.08%)
Oct 22, 2003 13.25 13.47 13.10 13.46 16,729,300 -0.04(-0.30%)
Oct 21, 2003 12.92 13.62 12.95 13.50 25,914,300 +0.58(+4.49%)
Oct 20, 2003 13.15 13.24 12.92 12.92 18,026,200 -0.23(-1.75%)
Oct 17, 2003 13.39 13.49 13.05 13.15 18,919,800 -0.24(-1.79%)
Oct 16, 2003 13.04 13.48 12.97 13.39 29,230,800 +0.55(+4.28%)
Oct 15, 2003 13.34 13.56 12.69 12.84 44,246,800 -0.50(-3.75%)
Oct 14, 2003 14.45 13.60 13.05 13.34 53,617,800 -1.11(-7.68%)
Oct 13, 2003 14.49 14.66 14.30 14.45 11,668,000 -0.04(-0.28%)
Oct 10, 2003 14.00 14.49 14.01 14.49 11,423,400 +0.49(+3.50%)
Oct 09, 2003 14.29 14.35 13.95 14.00 10,820,200 -0.06(-0.43%)
Oct 08, 2003 14.00 14.07 13.86 14.06 11,457,600 +0.10(+0.72%)
Oct 07, 2003 13.65 13.96 13.38 13.96 13,315,300 +0.31(+2.27%)
Oct 06, 2003 13.50 13.65 13.45 13.65 7,209,600 +0.24(+1.79%)
Oct 03, 2003 13.00 13.51 13.29 13.41 14,617,000 +0.41(+3.15%)
Oct 02, 2003 13.04 13.18 12.83 13.00 13,665,700 +0.00(+0.00%)
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.