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, 2004 13.32 13.46 13.27 13.42 10,230,700 +0.06(+0.45%)
Nov 29, 2004 13.38 13.50 13.26 13.36 8,314,400 +0.07(+0.53%)
Nov 26, 2004 13.32 13.42 13.26 13.29 2,908,400 -0.08(-0.60%)
Nov 24, 2004 13.37 13.50 13.19 13.37 8,420,600 -0.03(-0.22%)
Nov 23, 2004 13.42 13.54 13.32 13.40 11,018,700 -0.04(-0.30%)
Nov 22, 2004 13.48 13.50 13.23 13.44 12,411,300 -0.04(-0.30%)
Nov 19, 2004 13.84 13.84 13.46 13.48 16,117,700 -0.36(-2.60%)
Nov 18, 2004 13.59 13.95 13.45 13.84 16,970,900 +0.34(+2.52%)
Nov 17, 2004 13.20 13.73 13.17 13.50 25,338,700 +0.62(+4.81%)
Nov 16, 2004 13.05 13.05 12.88 12.88 9,184,300 -0.17(-1.30%)
Nov 15, 2004 13.22 13.23 12.91 13.05 12,124,600 -0.19(-1.44%)
Nov 12, 2004 13.09 13.25 13.01 13.24 10,383,200 +0.26(+2.00%)
Nov 11, 2004 12.65 13.08 12.65 12.98 10,801,400 +0.41(+3.26%)
Nov 10, 2004 12.90 12.90 12.54 12.57 11,106,600 -0.23(-1.80%)
Nov 09, 2004 12.93 13.09 12.76 12.80 11,418,400 -0.16(-1.23%)
Nov 08, 2004 13.00 13.09 12.96 12.96 5,406,400 -0.10(-0.77%)
Nov 05, 2004 13.05 13.17 12.90 13.06 14,138,500 +0.20(+1.56%)
Nov 04, 2004 12.92 12.92 12.73 12.86 13,892,200 -0.06(-0.46%)
Nov 03, 2004 12.95 13.00 12.79 12.92 11,247,500 +0.17(+1.33%)
Nov 02, 2004 12.74 12.86 12.66 12.75 10,878,900 -0.01(-0.08%)
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.