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 (%)
Feb 28, 2006 14.18 14.32 13.97 14.02 17,450,700 -0.16(-1.13%)
Feb 27, 2006 13.85 14.25 13.83 14.18 23,685,300 +0.25(+1.79%)
Feb 24, 2006 13.79 14.07 13.66 13.93 21,949,600 +0.23(+1.68%)
Feb 23, 2006 13.62 13.77 13.59 13.70 18,075,800 -0.02(-0.15%)
Feb 22, 2006 13.65 13.81 13.51 13.72 15,858,600 +0.09(+0.66%)
Feb 21, 2006 13.45 13.72 13.45 13.63 19,185,600 +0.15(+1.11%)
Feb 17, 2006 13.49 13.58 13.41 13.48 29,013,900 +0.05(+0.37%)
Feb 16, 2006 13.31 13.59 13.23 13.43 32,511,500 +0.26(+1.97%)
Feb 15, 2006 13.30 13.38 13.15 13.17 16,220,400 -0.17(-1.27%)
Feb 14, 2006 13.28 13.44 13.26 13.34 8,938,400 +0.02(+0.15%)
Feb 13, 2006 13.25 13.33 13.21 13.32 10,431,600 +0.02(+0.15%)
Feb 10, 2006 13.42 13.44 13.28 13.30 12,547,400 -0.10(-0.75%)
Feb 09, 2006 13.55 13.57 13.39 13.40 17,296,000 -0.10(-0.74%)
Feb 08, 2006 13.40 13.59 13.37 13.50 16,354,400 +0.15(+1.12%)
Feb 07, 2006 13.32 13.43 13.24 13.35 16,595,100 -0.06(-0.45%)
Feb 06, 2006 13.30 13.43 13.21 13.41 14,575,300 +0.10(+0.75%)
Feb 03, 2006 13.25 13.35 13.17 13.31 13,060,200 -0.01(-0.08%)
Feb 02, 2006 13.37 13.48 13.25 13.32 14,430,900 -0.16(-1.19%)
Feb 01, 2006 13.37 13.55 13.32 13.48 13,602,500 +0.08(+0.60%)
Jan 31, 2006 13.51 13.56 13.39 13.40 20,362,600 -0.26(-1.90%)
Jan 30, 2006 13.56 13.72 13.45 13.66 19,820,200 +0.03(+0.22%)
Jan 27, 2006 13.71 13.76 13.56 13.63 17,759,600 -0.08(-0.58%)
Jan 26, 2006 13.92 13.93 13.66 13.71 17,773,100 -0.15(-1.08%)
Jan 25, 2006 13.70 13.87 13.63 13.86 29,628,900 +0.21(+1.54%)
Jan 24, 2006 13.50 13.73 13.35 13.65 38,280,900 +0.39(+2.94%)
Jan 23, 2006 13.30 13.34 13.05 13.26 18,780,300 +0.02(+0.15%)
Jan 20, 2006 13.61 13.75 13.22 13.24 16,151,700 -0.47(-3.43%)
Jan 19, 2006 13.55 13.79 13.47 13.71 23,813,100 +0.35(+2.62%)
Jan 18, 2006 13.29 13.39 13.18 13.36 11,868,400 +0.04(+0.30%)
Jan 17, 2006 13.45 13.47 13.31 13.32 12,551,500 -0.29(-2.13%)
Jan 13, 2006 13.64 13.68 13.50 13.61 15,881,900 +0.01(+0.07%)
Jan 12, 2006 13.54 13.74 13.46 13.60 22,511,000 +0.09(+0.67%)
Jan 11, 2006 13.38 13.51 13.33 13.51 19,396,400 +0.20(+1.50%)
Jan 10, 2006 13.52 13.58 13.20 13.31 41,098,800 -0.29(-2.13%)
Jan 09, 2006 13.81 13.84 13.56 13.60 24,255,600 -0.13(-0.95%)
Jan 06, 2006 14.23 14.23 13.55 13.73 58,268,300 -0.25(-1.79%)
Jan 05, 2006 13.98 14.10 13.82 13.98 13,831,900 -0.02(-0.14%)
Jan 04, 2006 13.77 14.10 13.70 14.00 21,189,500 +0.32(+2.34%)
Jan 03, 2006 13.70 13.77 13.42 13.68 18,548,500 +0.06(+0.44%)
Dec 30, 2005 13.65 13.73 13.61 13.62 8,494,200 -0.11(-0.80%)
Dec 29, 2005 13.67 13.78 13.67 13.73 7,163,200 +0.06(+0.44%)
Dec 28, 2005 13.66 13.79 13.65 13.67 7,980,700 +0.01(+0.07%)
Dec 27, 2005 13.82 13.94 13.65 13.66 10,134,100 -0.23(-1.66%)
Dec 23, 2005 13.93 14.00 13.85 13.89 7,321,000 -0.05(-0.36%)
Dec 22, 2005 13.72 14.00 13.70 13.94 18,103,500 +0.27(+1.98%)
Dec 21, 2005 13.48 13.74 13.44 13.67 13,399,400 +0.23(+1.71%)
Dec 20, 2005 13.53 13.57 13.23 13.44 13,825,400 -0.04(-0.30%)
Dec 19, 2005 13.71 13.78 13.45 13.48 14,437,100 -0.23(-1.68%)
Dec 16, 2005 13.90 13.99 13.65 13.71 17,074,300 -0.19(-1.37%)
Dec 15, 2005 13.70 13.95 13.71 13.90 13,198,100 +0.20(+1.46%)
Dec 14, 2005 13.76 13.97 13.70 13.70 25,761,500 +0.09(+0.66%)
Dec 13, 2005 14.06 14.09 13.51 13.61 36,940,300 -0.52(-3.68%)
Dec 12, 2005 14.25 14.35 14.12 14.13 7,248,600 -0.01(-0.07%)
Dec 09, 2005 14.07 14.28 14.06 14.14 8,200,600 -0.01(-0.07%)
Dec 08, 2005 14.12 14.38 13.99 14.15 10,642,900 -0.10(-0.70%)
Dec 07, 2005 14.26 14.47 14.21 14.25 11,179,200 -0.03(-0.21%)
Dec 06, 2005 14.29 14.55 14.27 14.28 21,539,700 +0.05(+0.35%)
Dec 05, 2005 14.03 14.30 13.96 14.23 13,353,400 +0.19(+1.35%)
Dec 02, 2005 14.07 14.11 13.99 14.04 9,391,800 -0.03(-0.21%)
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.