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 (%)
Dec 31, 2010 22.90 22.99 22.73 22.90 7,103,919 +0.00(+0.00%)
Dec 30, 2010 22.90 23.05 22.85 22.90 9,342,685 -0.03(-0.13%)
Dec 29, 2010 23.01 23.09 22.88 22.93 7,683,985 -0.07(-0.30%)
Dec 28, 2010 23.12 23.19 22.95 23.00 6,851,661 -0.09(-0.39%)
Dec 27, 2010 22.88 23.20 22.85 23.09 8,232,901 +0.07(+0.30%)
Dec 23, 2010 22.85 23.03 22.80 23.02 9,450,902 +0.13(+0.57%)
Dec 22, 2010 22.91 23.00 22.77 22.89 9,923,398 -0.04(-0.17%)
Dec 21, 2010 22.94 23.00 22.80 22.93 10,937,003 +0.06(+0.26%)
Dec 20, 2010 22.92 22.99 22.63 22.87 11,824,148 -0.09(-0.39%)
Dec 17, 2010 22.73 23.11 22.62 22.96 29,881,296 +0.23(+1.01%)
Dec 16, 2010 22.65 22.80 22.44 22.73 12,151,662 +0.19(+0.85%)
Dec 15, 2010 22.67 22.80 22.50 22.54 16,369,282 -0.12(-0.53%)
Dec 14, 2010 22.53 22.78 22.47 22.66 16,933,638 +0.17(+0.76%)
Dec 13, 2010 22.53 22.89 22.42 22.49 29,392,170 +0.24(+1.08%)
Dec 10, 2010 22.07 22.30 21.89 22.25 12,939,484 +0.14(+0.64%)
Dec 09, 2010 22.14 22.19 21.93 22.11 12,964,690 +0.04(+0.18%)
Dec 08, 2010 21.93 22.08 21.74 22.07 13,127,674 +0.18(+0.82%)
Dec 07, 2010 22.19 22.22 21.84 21.89 13,842,856 -0.10(-0.45%)
Dec 06, 2010 21.97 22.11 21.79 21.99 13,938,795 -0.14(-0.63%)
Dec 03, 2010 21.78 22.20 21.77 22.13 11,370,889 +0.11(+0.50%)
Dec 02, 2010 21.76 22.10 21.74 22.02 19,926,100 +0.12(+0.55%)
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.