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%)
Nov 01, 2010 21.08 21.50 21.08 21.29 15,190,277 +0.27(+1.28%)
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%)
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.