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 (%)
May 31, 2007 16.89 17.15 16.89 16.89 41,814,868 -0.11(-0.65%)
May 30, 2007 16.26 17.00 16.30 17.00 51,794,152 +0.52(+3.16%)
May 29, 2007 16.57 16.66 16.21 16.48 29,143,868 +0.02(+0.12%)
May 25, 2007 16.45 16.60 16.31 16.46 33,277,204 +0.16(+0.98%)
May 24, 2007 15.90 16.85 16.05 16.30 83,194,048 +0.25(+1.56%)
May 23, 2007 15.91 16.05 15.78 16.05 31,077,904 +0.23(+1.45%)
May 22, 2007 15.83 15.94 15.74 15.82 25,487,984 -0.01(-0.06%)
May 21, 2007 15.52 15.89 15.52 15.83 27,424,776 +0.14(+0.89%)
May 18, 2007 15.75 15.74 15.56 15.69 18,599,034 +0.04(+0.26%)
May 17, 2007 15.69 15.80 15.54 15.65 19,623,492 -0.12(-0.76%)
May 16, 2007 15.58 15.78 15.49 15.77 34,836,148 +0.34(+2.20%)
May 15, 2007 15.44 15.61 15.40 15.43 32,872,264 -0.01(-0.06%)
May 14, 2007 15.33 15.68 15.33 15.44 30,339,158 +0.11(+0.72%)
May 11, 2007 15.21 15.46 15.19 15.33 19,634,448 +0.12(+0.79%)
May 10, 2007 15.63 15.60 15.12 15.21 33,272,288 -0.42(-2.69%)
May 09, 2007 15.68 15.68 15.51 15.63 18,927,084 -0.05(-0.32%)
May 08, 2007 15.50 15.83 15.32 15.68 31,451,440 +0.07(+0.45%)
May 07, 2007 15.34 15.62 15.34 15.61 24,393,658 +0.29(+1.89%)
May 04, 2007 15.38 15.45 15.23 15.32 10,940,779 -0.03(-0.20%)
May 03, 2007 15.23 15.49 15.20 15.35 24,882,428 +0.16(+1.05%)
May 02, 2007 15.09 15.30 15.05 15.19 28,284,652 +0.13(+0.86%)
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.