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, 2006 12.56 12.86 12.55 12.80 14,628,400 +0.25(+1.99%)
May 30, 2006 12.70 12.72 12.55 12.55 13,280,100 -0.23(-1.80%)
May 26, 2006 12.64 12.84 12.59 12.78 14,307,200 +0.19(+1.51%)
May 25, 2006 12.47 12.64 12.36 12.59 15,621,500 +0.19(+1.53%)
May 24, 2006 12.36 12.45 12.25 12.40 17,819,400 -0.03(-0.24%)
May 23, 2006 12.71 12.83 12.43 12.43 15,284,800 -0.29(-2.28%)
May 22, 2006 12.63 12.77 12.54 12.72 9,842,400 -0.01(-0.08%)
May 19, 2006 12.78 12.93 12.61 12.73 14,148,900 +0.09(+0.71%)
May 18, 2006 12.60 12.79 12.52 12.64 16,780,100 -0.05(-0.39%)
May 17, 2006 12.75 12.76 12.42 12.69 25,869,200 -0.21(-1.63%)
May 16, 2006 12.90 13.04 12.85 12.90 14,086,900 +0.05(+0.39%)
May 15, 2006 12.90 12.98 12.76 12.85 18,541,000 -0.15(-1.15%)
May 12, 2006 13.02 13.12 12.97 13.00 15,430,200 -0.09(-0.69%)
May 11, 2006 13.14 13.20 12.85 13.09 19,648,800 -0.10(-0.76%)
May 10, 2006 13.40 13.45 13.18 13.19 15,904,100 -0.30(-2.22%)
May 09, 2006 13.52 13.66 13.45 13.49 11,821,300 -0.11(-0.81%)
May 08, 2006 13.32 13.69 13.31 13.60 13,971,200 +0.22(+1.64%)
May 05, 2006 13.40 13.43 13.24 13.38 21,781,600 +0.01(+0.07%)
May 04, 2006 13.40 13.51 13.30 13.37 10,906,100 +0.00(+0.00%)
May 03, 2006 13.32 13.40 13.28 13.37 10,642,800 +0.00(+0.00%)
May 02, 2006 13.32 13.50 13.10 13.37 13,152,900 +0.05(+0.38%)
May 01, 2006 13.51 13.60 13.31 13.32 15,417,400 -0.19(-1.41%)
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%)
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.