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, 2015 25.62 25.68 25.68 25.68 6,436,200 -0.04(-0.16%)
Dec 30, 2015 25.82 25.90 25.68 25.72 8,032,336 -0.26(-1.00%)
Dec 29, 2015 26.00 26.07 25.89 25.98 8,654,093 +0.07(+0.27%)
Dec 28, 2015 25.92 26.00 25.85 25.91 3,932,480 -0.10(-0.38%)
Dec 24, 2015 25.93 26.01 26.01 26.01 2,734,400 -0.03(-0.12%)
Dec 23, 2015 25.78 26.06 25.76 26.04 7,757,287 +0.27(+1.05%)
Dec 22, 2015 25.43 25.81 25.40 25.77 9,809,868 +0.24(+0.94%)
Dec 21, 2015 25.59 25.69 25.29 25.53 13,128,309 +0.18(+0.71%)
Dec 18, 2015 25.46 25.69 25.34 25.35 21,010,308 -0.22(-0.86%)
Dec 17, 2015 25.93 26.00 25.50 25.57 10,722,469 -0.43(-1.65%)
Dec 16, 2015 26.04 26.10 25.72 26.00 11,168,206 +0.10(+0.39%)
Dec 15, 2015 25.81 26.09 25.77 25.90 8,185,720 +0.15(+0.58%)
Dec 14, 2015 25.95 25.99 25.55 25.75 19,294,628 -0.16(-0.62%)
Dec 11, 2015 25.79 26.08 25.74 25.91 16,620,839 -0.14(-0.54%)
Dec 10, 2015 26.00 26.21 25.99 26.05 6,781,101 +0.05(+0.19%)
Dec 09, 2015 25.83 26.22 25.83 26.00 13,173,638 +0.00(+0.00%)
Dec 08, 2015 25.99 26.27 25.96 26.00 13,549,764 -0.14(-0.54%)
Dec 07, 2015 25.85 26.27 25.80 26.14 7,385,035 +0.22(+0.85%)
Dec 04, 2015 25.65 25.96 25.61 25.92 7,902,777 +0.35(+1.37%)
Dec 03, 2015 25.94 25.97 25.52 25.57 13,497,718 -0.25(-0.97%)
Dec 02, 2015 25.57 26.00 25.55 25.82 15,548,641 +0.28(+1.10%)
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.