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 (%)
Nov 30, 2010 21.39 21.69 21.26 21.49 16,379,371 -0.17(-0.78%)
Nov 29, 2010 21.65 21.75 21.34 21.66 14,093,992 -0.04(-0.18%)
Nov 26, 2010 21.69 21.86 21.60 21.70 5,200,149 -0.16(-0.73%)
Nov 24, 2010 21.55 21.86 21.86 21.86 13,920,412 +0.53(+2.48%)
Nov 23, 2010 21.50 21.80 21.20 21.33 18,466,880 -0.35(-1.61%)
Nov 22, 2010 21.68 21.85 21.51 21.68 17,744,160 -0.14(-0.64%)
Nov 19, 2010 21.59 21.96 21.54 21.82 22,283,648 +0.31(+1.44%)
Nov 18, 2010 21.24 21.69 21.20 21.51 26,458,472 +0.67(+3.21%)
Nov 17, 2010 20.93 21.38 20.54 20.84 41,887,808 -0.19(-0.90%)
Nov 16, 2010 21.26 21.41 20.71 21.03 23,415,308 -0.67(-3.09%)
Nov 15, 2010 21.69 21.81 21.41 21.70 18,618,272 -0.02(-0.09%)
Nov 12, 2010 21.81 22.10 21.52 21.72 22,333,800 -0.17(-0.78%)
Nov 11, 2010 21.69 21.99 21.40 21.89 28,644,932 -0.26(-1.17%)
Nov 10, 2010 21.98 22.26 21.75 22.15 21,467,014 +0.13(+0.59%)
Nov 09, 2010 21.96 22.35 21.85 22.02 25,953,808 +0.60(+2.80%)
Nov 08, 2010 21.45 21.99 21.39 21.42 21,497,320 -0.15(-0.70%)
Nov 05, 2010 21.69 21.69 21.43 21.57 21,311,336 -0.09(-0.42%)
Nov 04, 2010 21.62 21.82 21.50 21.66 24,866,716 +0.20(+0.93%)
Nov 03, 2010 21.42 21.53 21.18 21.46 13,367,063 +0.11(+0.52%)
Nov 02, 2010 21.49 21.62 21.35 21.35 12,735,111 +0.06(+0.28%)
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.