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, 2014 30.17 29.74 29.74 29.74 11,340,800 -0.41(-1.36%)
Dec 30, 2014 30.49 30.65 30.08 30.15 9,367,779 -0.46(-1.50%)
Dec 29, 2014 30.74 30.76 30.54 30.61 9,922,934 -0.28(-0.91%)
Dec 26, 2014 30.70 30.92 30.70 30.89 5,984,922 +0.20(+0.65%)
Dec 24, 2014 30.61 30.69 30.69 30.69 4,266,200 +0.14(+0.46%)
Dec 23, 2014 30.50 30.68 30.38 30.55 14,596,051 +0.11(+0.36%)
Dec 22, 2014 30.10 30.48 30.04 30.44 15,979,024 +0.30(+1.00%)
Dec 19, 2014 29.95 30.53 29.95 30.14 26,089,390 +0.19(+0.63%)
Dec 18, 2014 29.14 29.95 29.14 29.95 18,561,174 +1.38(+4.83%)
Dec 17, 2014 28.20 28.72 28.11 28.57 17,825,442 +0.48(+1.71%)
Dec 16, 2014 28.12 28.72 27.97 28.09 21,839,124 -0.15(-0.53%)
Dec 15, 2014 28.49 28.62 28.09 28.24 14,944,724 -0.10(-0.35%)
Dec 12, 2014 28.98 29.01 28.26 28.34 15,007,898 -0.89(-3.04%)
Dec 11, 2014 29.43 29.66 29.13 29.23 9,860,615 -0.06(-0.20%)
Dec 10, 2014 29.76 29.94 29.25 29.29 13,575,656 -0.59(-1.97%)
Dec 09, 2014 29.64 29.93 29.28 29.88 10,311,404 +0.02(+0.07%)
Dec 08, 2014 30.26 30.33 29.81 29.86 10,680,132 -0.47(-1.55%)
Dec 05, 2014 30.31 30.46 30.24 30.33 9,300,296 +0.01(+0.03%)
Dec 04, 2014 30.27 30.43 30.10 30.32 9,328,507 +0.01(+0.03%)
Dec 03, 2014 30.19 30.36 30.16 30.31 9,882,698 +0.10(+0.33%)
Dec 02, 2014 30.29 30.36 29.97 30.21 8,420,304 -0.08(-0.26%)
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.