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 (%)
Apr 30, 2004 11.30 11.45 11.10 11.16 24,376,600 -0.03(-0.27%)
Apr 29, 2004 11.84 11.90 10.81 11.19 48,180,800 -0.60(-5.09%)
Apr 28, 2004 11.67 11.95 11.62 11.79 17,272,300 -0.04(-0.34%)
Apr 27, 2004 12.05 12.20 11.58 11.83 21,054,800 -0.16(-1.33%)
Apr 26, 2004 12.41 12.52 11.75 11.99 19,137,400 -0.44(-3.54%)
Apr 23, 2004 12.47 12.56 12.30 12.43 10,676,000 -0.01(-0.08%)
Apr 22, 2004 12.44 12.67 12.32 12.44 15,868,100 -0.12(-0.96%)
Apr 21, 2004 12.81 12.81 12.37 12.56 9,315,800 -0.03(-0.24%)
Apr 20, 2004 12.95 13.04 12.55 12.59 15,716,400 -0.04(-0.32%)
Apr 19, 2004 12.48 12.70 12.42 12.63 12,812,500 +0.08(+0.64%)
Apr 16, 2004 13.07 13.07 12.35 12.55 21,142,300 -0.47(-3.61%)
Apr 15, 2004 13.39 13.45 12.95 13.02 18,633,700 -0.18(-1.36%)
Apr 14, 2004 13.15 13.32 12.95 13.20 18,349,000 +0.00(+0.00%)
Apr 13, 2004 13.08 13.23 13.01 13.20 16,683,700 +0.12(+0.92%)
Apr 12, 2004 13.15 13.20 12.97 13.08 12,567,700 +0.12(+0.93%)
Apr 08, 2004 13.04 13.08 12.84 12.96 15,626,300 +0.21(+1.65%)
Apr 07, 2004 12.97 12.97 12.55 12.75 18,254,500 -0.20(-1.54%)
Apr 06, 2004 13.20 13.29 12.88 12.95 14,540,600 -0.42(-3.14%)
Apr 05, 2004 13.05 13.46 13.00 13.37 21,695,200 +0.26(+1.98%)
Apr 02, 2004 13.75 13.76 12.90 13.11 35,695,200 -0.39(-2.89%)
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.