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%)
Oct 02, 2006 11.91 12.04 11.82 11.86 13,567,300 -0.12(-1.00%)
Sep 29, 2006 11.82 12.09 11.80 11.98 14,563,800 +0.11(+0.93%)
Sep 28, 2006 11.90 11.90 11.72 11.87 12,176,700 +0.03(+0.25%)
Sep 27, 2006 11.64 11.91 11.61 11.84 25,301,300 +0.09(+0.77%)
Sep 26, 2006 11.45 11.79 11.40 11.75 22,570,700 +0.29(+2.53%)
Sep 25, 2006 11.30 11.53 11.25 11.46 14,055,900 +0.26(+2.32%)
Sep 22, 2006 11.45 11.46 11.13 11.20 16,808,900 -0.27(-2.35%)
Sep 21, 2006 11.49 11.63 11.39 11.47 17,147,900 -0.02(-0.17%)
Sep 20, 2006 11.20 11.56 11.20 11.49 17,457,200 +0.36(+3.23%)
Sep 19, 2006 11.13 11.20 10.98 11.13 13,461,800 +0.00(+0.00%)
Sep 18, 2006 11.24 11.32 11.07 11.13 22,713,700 -0.12(-1.07%)
Sep 15, 2006 11.43 11.48 11.15 11.25 21,057,500 -0.12(-1.06%)
Sep 14, 2006 11.42 11.49 11.36 11.37 18,125,400 -0.14(-1.22%)
Sep 13, 2006 11.77 11.82 11.46 11.51 21,161,700 -0.26(-2.21%)
Sep 12, 2006 11.70 11.85 11.56 11.77 16,166,900 +0.07(+0.60%)
Sep 11, 2006 11.25 11.71 11.23 11.70 17,778,500 +0.28(+2.45%)
Sep 08, 2006 11.46 11.50 11.22 11.42 12,472,200 +0.08(+0.71%)
Sep 07, 2006 11.32 11.59 11.19 11.34 15,402,800 -0.04(-0.35%)
Sep 06, 2006 11.58 11.69 11.36 11.38 17,007,900 -0.34(-2.90%)
Sep 05, 2006 11.80 11.86 11.64 11.72 19,327,400 -0.13(-1.10%)
Sep 01, 2006 11.68 11.90 11.60 11.85 16,721,200 +0.20(+1.72%)
Aug 31, 2006 11.64 11.73 11.49 11.65 14,875,900 +0.01(+0.09%)
Aug 30, 2006 11.47 11.71 11.36 11.64 18,137,900 +0.21(+1.84%)
Aug 29, 2006 11.28 11.48 11.18 11.43 14,441,300 +0.10(+0.88%)
Aug 28, 2006 11.17 11.38 11.17 11.33 14,624,700 +0.10(+0.89%)
Aug 25, 2006 11.16 11.25 11.14 11.23 7,893,300 +0.01(+0.09%)
Aug 24, 2006 11.10 11.24 11.07 11.22 11,901,600 +0.12(+1.08%)
Aug 23, 2006 11.10 11.18 11.01 11.10 14,432,000 -0.04(-0.36%)
Aug 22, 2006 11.06 11.24 11.03 11.14 14,846,100 +0.02(+0.18%)
Aug 21, 2006 10.97 11.20 10.89 11.12 15,360,900 +0.03(+0.27%)
Aug 18, 2006 11.18 11.18 10.89 11.09 15,144,800 -0.04(-0.36%)
Aug 17, 2006 11.07 11.22 10.81 11.13 26,842,900 +0.16(+1.46%)
Aug 16, 2006 10.98 11.02 10.73 10.97 22,018,900 +0.03(+0.27%)
Aug 15, 2006 10.79 11.00 10.72 10.94 30,160,600 +0.27(+2.53%)
Aug 14, 2006 10.33 10.75 10.24 10.67 37,721,200 +0.52(+5.12%)
Aug 11, 2006 9.930 10.16 9.920 10.15 32,523,600 +0.25(+2.53%)
Aug 10, 2006 9.600 9.950 9.530 9.900 27,132,600 +0.25(+2.59%)
Aug 09, 2006 9.700 9.840 9.630 9.650 13,220,200 -0.02(-0.21%)
Aug 08, 2006 9.700 9.790 9.580 9.670 17,253,100 -0.03(-0.31%)
Aug 07, 2006 9.900 9.930 9.640 9.700 16,161,600 -0.23(-2.32%)
Aug 04, 2006 9.860 9.990 9.750 9.930 21,439,000 +0.18(+1.85%)
Aug 03, 2006 9.580 9.830 9.570 9.750 23,979,900 +0.07(+0.72%)
Aug 02, 2006 9.700 9.760 9.560 9.680 26,231,100 -0.04(-0.41%)
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.