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, 2013 24.94 25.07 24.76 24.76 26,781,048 -0.17(-0.68%)
May 30, 2013 25.06 25.29 24.52 24.93 55,251,056 +1.27(+5.37%)
May 29, 2013 23.70 23.80 23.50 23.66 14,110,367 -0.21(-0.88%)
May 28, 2013 23.94 24.12 23.70 23.87 14,059,152 +0.22(+0.93%)
May 24, 2013 23.54 23.84 23.35 23.65 15,554,855 -0.01(-0.04%)
May 23, 2013 23.39 23.78 23.37 23.66 19,349,398 -0.02(-0.08%)
May 22, 2013 24.09 24.31 23.53 23.68 21,821,136 -0.42(-1.74%)
May 21, 2013 24.12 24.23 24.05 24.10 16,537,388 -0.06(-0.25%)
May 20, 2013 24.14 24.20 23.98 24.16 19,134,432 -0.08(-0.33%)
May 17, 2013 24.08 24.24 23.98 24.24 24,920,172 +0.18(+0.75%)
May 16, 2013 23.50 24.16 23.40 24.06 48,617,340 +1.04(+4.52%)
May 15, 2013 22.97 23.04 22.69 23.02 19,337,916 -0.02(-0.09%)
May 13, 2013 23.26 23.37 23.01 23.04 16,872,396 -0.30(-1.29%)
May 10, 2013 22.87 23.45 22.87 23.34 22,965,592 +0.44(+1.92%)
May 09, 2013 23.23 23.39 22.83 22.90 24,920,388 -0.55(-2.35%)
May 08, 2013 23.14 23.46 23.02 23.45 16,368,839 +0.33(+1.43%)
May 07, 2013 23.40 23.43 23.11 23.12 15,949,536 -0.17(-0.73%)
May 06, 2013 23.34 23.52 23.15 23.29 17,974,200 -0.09(-0.38%)
May 03, 2013 23.09 23.48 22.88 23.38 26,648,184 +0.50(+2.19%)
May 02, 2013 22.42 22.93 22.39 22.88 19,644,456 +0.42(+1.87%)
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.