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, 2008 15.72 15.87 15.38 15.40 27,186,724 -0.32(-2.04%)
Apr 29, 2008 15.74 15.79 15.55 15.72 20,511,036 -0.03(-0.19%)
Apr 28, 2008 15.60 15.89 15.50 15.75 21,026,188 +0.21(+1.35%)
Apr 25, 2008 15.59 15.64 15.28 15.54 23,168,040 -0.02(-0.13%)
Apr 24, 2008 15.82 16.60 15.25 15.56 43,643,708 -0.33(-2.08%)
Apr 23, 2008 16.34 16.36 15.82 15.89 57,644,168 +0.30(+1.92%)
Apr 22, 2008 15.86 15.89 15.41 15.59 27,670,180 -0.30(-1.89%)
Apr 21, 2008 15.79 16.05 15.62 15.89 35,770,344 +0.37(+2.38%)
Apr 18, 2008 15.08 15.67 15.02 15.52 36,524,636 +0.70(+4.72%)
Apr 17, 2008 14.62 14.92 14.55 14.82 33,172,944 +0.19(+1.30%)
Apr 16, 2008 14.41 14.65 14.29 14.63 22,631,200 +0.46(+3.25%)
Apr 15, 2008 14.39 14.54 14.05 14.17 40,789,268 -0.47(-3.21%)
Apr 14, 2008 14.78 14.88 14.56 14.64 23,035,260 -0.24(-1.61%)
Apr 11, 2008 15.00 15.35 14.87 14.88 26,334,340 -0.33(-2.17%)
Apr 10, 2008 14.71 15.29 14.71 15.21 30,592,740 +0.49(+3.33%)
Apr 09, 2008 14.90 14.96 14.67 14.72 23,165,494 -0.12(-0.81%)
Apr 08, 2008 14.75 15.01 14.69 14.84 26,881,400 -0.06(-0.40%)
Apr 07, 2008 15.06 15.13 14.81 14.90 17,854,230 -0.08(-0.53%)
Apr 04, 2008 14.89 15.01 14.62 14.98 32,120,152 +0.08(+0.54%)
Apr 03, 2008 14.74 15.08 14.62 14.90 23,842,912 +0.05(+0.34%)
Apr 02, 2008 14.88 15.14 14.68 14.85 33,171,456 +0.01(+0.07%)
Apr 01, 2008 14.55 14.88 14.51 14.84 38,307,568 +0.50(+3.49%)
Mar 31, 2008 14.32 14.53 14.25 14.34 25,706,896 +0.04(+0.28%)
Mar 28, 2008 14.28 14.46 14.25 14.30 20,510,276 -0.03(-0.21%)
Mar 27, 2008 14.63 14.63 14.26 14.33 36,261,628 -0.24(-1.65%)
Mar 26, 2008 14.85 14.89 14.50 14.57 36,657,232 -0.37(-2.48%)
Mar 25, 2008 14.95 15.18 14.66 14.94 33,288,386 +0.03(+0.20%)
Mar 24, 2008 14.70 15.10 14.56 14.91 26,920,246 +0.28(+1.91%)
Mar 21, 2008 14.28 14.63 14.01 14.63 41,357,500 +0.00(+0.00%)
Mar 20, 2008 14.28 14.63 14.01 14.63 41,354,500 +0.39(+2.74%)
Mar 19, 2008 14.98 15.00 14.21 14.24 38,707,216 -0.70(-4.68%)
Mar 18, 2008 14.76 15.00 14.55 14.94 34,596,208 +0.47(+3.25%)
Mar 17, 2008 14.39 14.65 14.11 14.47 43,431,840 -0.32(-2.16%)
Mar 14, 2008 15.26 15.30 14.63 14.79 34,630,640 -0.37(-2.44%)
Mar 13, 2008 14.78 15.30 14.70 15.16 37,805,192 +0.27(+1.81%)
Mar 12, 2008 15.00 15.20 14.84 14.89 40,374,592 -0.14(-0.93%)
Mar 11, 2008 15.00 15.10 14.73 15.03 33,574,968 +0.33(+2.24%)
Mar 10, 2008 15.01 15.03 14.69 14.70 34,189,196 -0.33(-2.20%)
Mar 07, 2008 15.01 15.22 14.85 15.03 38,349,780 -0.03(-0.20%)
Mar 06, 2008 15.36 15.47 15.05 15.06 26,619,536 -0.38(-2.46%)
Mar 05, 2008 15.46 15.60 15.30 15.44 35,836,856 +0.08(+0.52%)
Mar 04, 2008 15.42 15.50 15.08 15.36 28,959,936 -0.17(-1.09%)
Mar 03, 2008 15.54 15.62 15.30 15.53 27,181,732 -0.01(-0.06%)
Feb 29, 2008 15.57 15.67 15.36 15.54 54,662,216 -0.19(-1.21%)
Feb 28, 2008 15.95 15.98 15.62 15.73 23,580,376 -0.33(-2.05%)
Feb 27, 2008 15.96 16.30 15.87 16.06 28,924,476 +0.03(+0.19%)
Feb 26, 2008 15.77 16.21 15.70 16.03 37,962,408 +0.42(+2.69%)
Feb 25, 2008 15.21 15.68 15.13 15.61 32,934,324 +0.33(+2.16%)
Feb 22, 2008 15.33 15.43 14.87 15.28 40,003,392 -0.14(-0.91%)
Feb 21, 2008 15.55 15.63 15.35 15.42 35,608,436 -0.01(-0.06%)
Feb 20, 2008 15.21 15.49 15.03 15.43 33,434,684 +0.12(+0.78%)
Feb 19, 2008 16.05 16.05 15.25 15.31 32,314,532 -0.59(-3.71%)
Feb 18, 2008 15.99 16.08 15.76 15.90 0 +0.00(+0.00%)
Feb 15, 2008 15.99 16.08 15.76 15.90 24,053,460 -0.19(-1.18%)
Feb 14, 2008 15.84 16.24 15.70 16.09 45,468,728 +0.28(+1.77%)
Feb 13, 2008 15.87 15.94 15.53 15.81 49,682,332 +0.07(+0.44%)
Feb 12, 2008 15.74 16.07 15.62 15.74 33,645,864 +0.09(+0.58%)
Feb 11, 2008 15.61 15.74 15.42 15.65 30,921,860 +0.17(+1.10%)
Feb 08, 2008 15.19 15.60 15.06 15.48 25,286,830 +0.24(+1.57%)
Feb 07, 2008 15.25 15.47 14.94 15.24 53,241,064 -0.20(-1.30%)
Feb 06, 2008 15.66 15.79 15.40 15.44 33,134,864 -0.08(-0.52%)
Feb 05, 2008 15.81 16.00 15.49 15.52 38,209,732 -0.49(-3.06%)
Feb 04, 2008 16.23 16.31 15.91 16.01 34,832,320 -0.12(-0.74%)
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.