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, 2010 19.62 19.63 18.99 19.01 29,625,144 -0.62(-3.16%)
Apr 29, 2010 19.65 19.74 19.47 19.63 20,782,920 +0.08(+0.41%)
Apr 28, 2010 19.48 19.58 19.21 19.55 21,753,904 +0.20(+1.03%)
Apr 27, 2010 19.90 19.95 19.31 19.35 83,156 -0.63(-3.15%)
Apr 26, 2010 19.90 20.00 19.90 19.98 14,683,086 +0.00(+0.00%)
Apr 23, 2010 19.80 19.98 19.63 19.98 19,264,982 +0.14(+0.71%)
Apr 22, 2010 19.62 19.88 19.51 19.84 23,097,058 -0.01(-0.05%)
Apr 21, 2010 19.85 19.95 19.53 19.85 138,947 +0.44(+2.27%)
Apr 20, 2010 19.35 19.50 19.24 19.41 66,984 +0.16(+0.83%)
Apr 19, 2010 19.27 19.31 18.91 19.25 21,654,948 -0.11(-0.57%)
Apr 16, 2010 19.28 19.55 19.15 19.36 37,003,208 +0.01(+0.05%)
Apr 15, 2010 19.29 19.40 19.20 19.35 18,010,468 +0.08(+0.42%)
Apr 14, 2010 19.04 19.28 19.01 19.27 20,669,774 +0.25(+1.31%)
Apr 13, 2010 19.11 19.17 18.92 19.02 23,226,988 -0.15(-0.78%)
Apr 12, 2010 18.71 19.26 18.68 19.17 38,653,680 +0.63(+3.40%)
Apr 09, 2010 18.47 18.56 18.38 18.54 12,181,659 +0.14(+0.76%)
Apr 08, 2010 18.25 18.48 18.10 18.40 25,763,030 -0.13(-0.70%)
Apr 07, 2010 18.80 18.85 18.50 18.53 21,170,914 -0.17(-0.91%)
Apr 06, 2010 18.55 18.77 18.44 18.70 16,184,094 +0.15(+0.81%)
Apr 05, 2010 18.31 18.71 18.27 18.55 20,063,696 +0.37(+2.04%)
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.