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 28, 2006 13.59 13.68 13.45 13.51 13,256,300 -0.19(-1.39%)
Apr 27, 2006 13.69 13.73 13.48 13.70 12,177,300 +0.01(+0.07%)
Apr 26, 2006 13.48 13.73 13.48 13.69 11,486,300 +0.18(+1.33%)
Apr 25, 2006 13.43 13.51 13.22 13.51 16,454,000 +0.04(+0.30%)
Apr 24, 2006 13.55 13.63 13.43 13.47 12,679,800 -0.19(-1.39%)
Apr 21, 2006 13.68 13.83 13.60 13.66 23,156,700 -0.21(-1.51%)
Apr 20, 2006 13.77 13.99 13.55 13.87 37,444,200 +0.53(+3.97%)
Apr 19, 2006 13.36 13.47 13.19 13.34 18,773,700 +0.01(+0.08%)
Apr 18, 2006 13.16 13.44 13.11 13.33 12,847,300 +0.09(+0.68%)
Apr 17, 2006 13.32 13.42 13.18 13.24 8,138,600 -0.12(-0.90%)
Apr 13, 2006 13.23 13.36 13.10 13.36 17,716,100 +0.13(+0.98%)
Apr 12, 2006 13.35 13.44 13.22 13.23 12,619,800 -0.14(-1.05%)
Apr 11, 2006 13.39 13.42 13.26 13.37 9,258,900 -0.05(-0.37%)
Apr 10, 2006 13.55 13.57 13.36 13.42 9,681,800 -0.15(-1.11%)
Apr 07, 2006 13.61 13.68 13.45 13.57 12,465,300 -0.05(-0.37%)
Apr 06, 2006 13.66 13.79 13.55 13.62 17,452,900 -0.18(-1.30%)
Apr 05, 2006 13.79 13.89 13.65 13.80 11,146,000 +0.09(+0.66%)
Apr 04, 2006 13.39 13.74 13.38 13.71 19,519,100 +0.36(+2.70%)
Apr 03, 2006 13.66 13.79 13.32 13.35 22,305,500 -0.28(-2.05%)
Mar 31, 2006 13.58 13.73 13.51 13.63 18,712,100 +0.13(+0.96%)
Mar 30, 2006 13.48 13.72 13.43 13.50 15,798,400 +0.00(+0.00%)
Mar 29, 2006 13.30 13.55 13.24 13.50 22,060,400 +0.25(+1.89%)
Mar 28, 2006 13.50 13.58 13.22 13.25 30,542,000 -0.35(-2.57%)
Mar 27, 2006 13.64 13.73 13.49 13.60 20,199,100 -0.10(-0.73%)
Mar 24, 2006 13.86 13.86 13.62 13.70 12,414,500 -0.10(-0.72%)
Mar 23, 2006 13.74 13.81 13.60 13.80 18,271,900 -0.13(-0.93%)
Mar 22, 2006 14.06 14.10 13.87 13.93 11,554,500 -0.11(-0.78%)
Mar 21, 2006 14.30 14.30 13.95 14.04 17,581,600 -0.29(-2.02%)
Mar 20, 2006 14.18 14.37 14.14 14.33 12,148,500 +0.23(+1.63%)
Mar 17, 2006 14.07 14.12 13.87 14.10 13,573,300 +0.08(+0.57%)
Mar 16, 2006 14.16 14.26 13.92 14.02 13,092,500 -0.16(-1.13%)
Mar 15, 2006 14.34 14.37 14.06 14.18 14,028,600 -0.16(-1.12%)
Mar 14, 2006 14.15 14.36 14.09 14.34 10,499,300 +0.16(+1.13%)
Mar 13, 2006 14.21 14.28 14.09 14.18 9,572,200 +0.02(+0.14%)
Mar 10, 2006 14.11 14.30 14.09 14.16 12,456,100 +0.05(+0.35%)
Mar 09, 2006 14.40 14.41 14.06 14.11 12,108,900 +0.00(+0.00%)
Mar 08, 2006 14.00 14.18 13.79 14.11 16,918,400 +0.10(+0.71%)
Mar 07, 2006 14.14 14.14 13.96 14.01 18,619,900 -0.17(-1.20%)
Mar 06, 2006 14.50 14.64 14.07 14.18 16,149,200 -0.32(-2.21%)
Mar 03, 2006 14.43 14.75 14.25 14.50 19,543,100 -0.08(-0.55%)
Mar 02, 2006 14.13 14.63 14.12 14.58 25,048,900 +0.33(+2.32%)
Mar 01, 2006 14.09 14.27 14.01 14.25 18,531,800 +0.23(+1.64%)
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%)
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.