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 (%)
Mar 28, 2013 23.80 23.95 23.68 23.89 14,131,287 +0.06(+0.25%)
Mar 27, 2013 23.66 24.08 23.65 23.83 16,031,859 +0.08(+0.34%)
Mar 26, 2013 23.86 23.97 23.62 23.75 14,913,853 +0.01(+0.04%)
Mar 25, 2013 24.33 24.40 23.67 23.74 18,404,326 -0.41(-1.70%)
Mar 22, 2013 24.48 24.52 24.05 24.15 19,135,112 -0.35(-1.43%)
Mar 21, 2013 24.67 24.75 24.38 24.50 17,672,264 -0.35(-1.41%)
Mar 20, 2013 24.88 24.99 24.78 24.85 14,678,293 +0.15(+0.61%)
Mar 19, 2013 25.14 25.17 24.58 24.70 27,531,896 -0.35(-1.40%)
Mar 18, 2013 25.05 25.39 24.95 25.05 17,749,998 -0.30(-1.18%)
Mar 15, 2013 25.49 25.60 25.19 25.35 40,749,868 -0.27(-1.05%)
Mar 14, 2013 25.23 25.65 25.16 25.62 31,489,296 +0.72(+2.89%)
Mar 13, 2013 24.47 25.30 24.40 24.90 37,317,056 +0.43(+1.76%)
Mar 12, 2013 24.52 24.55 24.16 24.47 23,289,292 -0.09(-0.37%)
Mar 11, 2013 24.39 24.70 24.13 24.56 24,348,414 +0.26(+1.07%)
Mar 08, 2013 24.11 24.41 23.84 24.30 24,194,804 +0.35(+1.46%)
Mar 07, 2013 24.31 24.41 23.87 23.95 30,290,180 -0.35(-1.44%)
Mar 06, 2013 23.93 24.32 23.77 24.30 26,759,952 +0.56(+2.36%)
Mar 05, 2013 23.29 23.76 23.29 23.74 20,225,838 +0.52(+2.24%)
Mar 04, 2013 23.15 23.26 23.05 23.22 14,431,005 -0.03(-0.13%)
Mar 01, 2013 22.97 23.32 22.75 23.25 16,505,529 +0.24(+1.04%)
Feb 28, 2013 23.28 23.32 22.99 23.01 22,131,570 -0.27(-1.16%)
Feb 27, 2013 22.90 23.39 22.87 23.28 18,899,040 +0.34(+1.48%)
Feb 26, 2013 22.86 23.11 22.78 22.94 18,461,402 +0.11(+0.48%)
Feb 25, 2013 23.63 23.70 22.83 22.83 23,773,080 -0.61(-2.60%)
Feb 22, 2013 23.56 23.62 23.31 23.44 13,846,553 +0.03(+0.13%)
Feb 21, 2013 23.43 23.50 23.14 23.41 25,663,984 -0.09(-0.38%)
Feb 20, 2013 23.92 24.02 23.50 23.50 23,603,496 -0.42(-1.76%)
Feb 19, 2013 24.06 24.20 23.91 23.92 23,504,946 -0.08(-0.33%)
Feb 15, 2013 24.05 24.10 23.93 24.00 18,801,818 -0.04(-0.17%)
Feb 14, 2013 24.05 24.32 23.97 24.04 18,308,488 -0.18(-0.74%)
Feb 13, 2013 24.39 24.62 24.10 24.22 20,456,096 -0.32(-1.30%)
Feb 12, 2013 24.63 24.74 24.45 24.54 12,538,348 -0.09(-0.37%)
Feb 11, 2013 24.81 24.86 24.57 24.63 10,747,828 -0.25(-1.00%)
Feb 08, 2013 24.80 24.91 24.66 24.88 14,794,566 +0.13(+0.53%)
Feb 07, 2013 24.79 24.85 24.54 24.75 18,291,446 -0.04(-0.16%)
Feb 06, 2013 24.64 25.00 24.59 24.79 24,334,204 +0.20(+0.81%)
Feb 04, 2013 24.73 24.85 24.57 24.59 24,867,280 -0.26(-1.05%)
Feb 01, 2013 24.79 24.95 24.67 24.85 21,396,668 +0.24(+0.98%)
Jan 31, 2013 24.72 24.97 24.52 24.61 27,307,212 +0.01(+0.04%)
Jan 30, 2013 24.47 24.85 24.38 24.60 43,176,364 +0.42(+1.74%)
Jan 29, 2013 25.20 24.39 23.11 24.18 133,487,936 -1.02(-4.05%)
Jan 28, 2013 25.18 25.39 24.88 25.20 21,584,836 -0.06(-0.24%)
Jan 25, 2013 25.18 25.36 25.00 25.26 17,051,636 +0.22(+0.88%)
Jan 24, 2013 24.57 25.27 24.57 25.04 25,959,248 +0.51(+2.08%)
Jan 23, 2013 24.55 24.73 24.42 24.53 19,555,352 +0.25(+1.03%)
Jan 22, 2013 24.31 24.46 24.03 24.28 23,484,760 -0.05(-0.21%)
Jan 18, 2013 23.98 24.35 23.89 24.33 24,185,600 +0.30(+1.25%)
Jan 17, 2013 24.29 24.29 23.87 24.03 30,196,544 -0.05(-0.21%)
Jan 16, 2013 24.30 24.46 24.04 24.08 21,347,684 -0.24(-0.99%)
Jan 15, 2013 24.23 24.40 23.95 24.32 19,539,704 +0.11(+0.45%)
Jan 14, 2013 23.90 24.29 23.84 24.21 22,767,756 +0.06(+0.25%)
Jan 11, 2013 23.94 24.22 23.73 24.15 26,170,324 +0.30(+1.26%)
Jan 10, 2013 23.98 24.26 23.59 23.85 37,080,784 -0.17(-0.71%)
Jan 09, 2013 23.95 24.14 23.92 24.02 19,096,128 +0.15(+0.63%)
Jan 08, 2013 23.77 24.00 23.58 23.87 36,368,704 -0.26(-1.08%)
Jan 07, 2013 24.31 24.40 24.10 24.13 20,874,154 -0.20(-0.82%)
Jan 04, 2013 24.44 24.45 23.95 24.33 31,813,288 -0.04(-0.16%)
Jan 03, 2013 24.68 24.80 24.23 24.37 38,391,052 -0.47(-1.89%)
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.