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 29, 2009 11.85 11.85 11.57 11.75 25,087,806 -0.01(-0.09%)
May 28, 2009 12.16 12.24 11.61 11.76 38,352,144 -0.32(-2.65%)
May 27, 2009 12.06 12.39 11.98 12.08 28,599,964 +0.06(+0.50%)
May 26, 2009 11.51 12.08 11.51 12.02 25,353,128 +0.41(+3.53%)
May 22, 2009 11.78 11.89 11.56 11.61 19,517,450 -0.17(-1.44%)
May 21, 2009 11.73 11.81 11.52 11.78 25,502,582 -0.05(-0.42%)
May 20, 2009 12.30 12.30 11.78 11.83 27,745,252 -0.36(-2.95%)
May 19, 2009 11.97 12.38 11.92 12.19 25,978,434 +0.16(+1.33%)
May 18, 2009 12.02 12.09 11.79 12.03 19,793,020 +0.09(+0.75%)
May 15, 2009 11.93 12.10 11.85 11.94 18,764,984 +0.06(+0.51%)
May 14, 2009 11.79 12.00 11.58 11.88 27,336,548 +0.11(+0.93%)
May 13, 2009 12.05 12.05 11.65 11.77 22,543,884 -0.35(-2.89%)
May 12, 2009 12.49 12.49 12.05 12.12 16,656,354 -0.22(-1.78%)
May 11, 2009 12.47 12.73 12.31 12.34 20,602,782 -0.30(-2.37%)
May 08, 2009 12.45 12.75 12.30 12.64 30,782,472 +0.43(+3.48%)
May 07, 2009 12.90 12.90 12.17 12.21 34,382,872 -0.56(-4.42%)
May 06, 2009 12.90 13.00 12.54 12.78 27,054,734 -0.02(-0.16%)
May 05, 2009 12.77 12.92 12.63 12.80 18,523,666 -0.04(-0.31%)
May 04, 2009 12.75 12.84 12.73 12.84 20,926,280 +0.39(+3.13%)
May 01, 2009 12.54 12.60 12.15 12.45 18,867,922 -0.08(-0.64%)
Apr 30, 2009 12.36 12.70 12.31 12.53 22,766,624 +0.25(+2.04%)
Apr 29, 2009 12.11 12.50 11.74 12.28 28,508,568 +0.25(+2.08%)
Apr 28, 2009 11.66 12.16 11.63 12.03 20,136,108 +0.23(+1.95%)
Apr 27, 2009 11.65 12.23 11.55 11.80 32,848,722 -0.16(-1.34%)
Apr 24, 2009 12.23 12.23 11.51 11.96 50,126,444 -0.21(-1.73%)
Apr 23, 2009 12.24 12.59 11.93 12.17 47,657,644 -0.53(-4.17%)
Apr 22, 2009 12.44 12.95 12.26 12.70 28,775,664 +0.24(+1.93%)
Apr 21, 2009 12.14 12.50 12.07 12.46 26,306,632 -0.01(-0.08%)
Apr 20, 2009 12.42 12.60 12.26 12.47 18,847,320 -0.34(-2.65%)
Apr 17, 2009 12.87 12.93 12.70 12.81 24,695,252 -0.05(-0.39%)
Apr 16, 2009 12.74 12.93 12.55 12.86 24,282,642 +0.36(+2.88%)
Apr 15, 2009 12.65 12.84 12.25 12.50 23,628,524 -0.25(-1.96%)
Apr 14, 2009 12.79 13.02 12.60 12.75 22,406,766 +0.04(+0.31%)
Apr 13, 2009 12.90 13.10 12.70 12.71 36,650,652 -0.54(-4.08%)
Apr 09, 2009 12.57 13.40 12.21 13.25 44,990,448 +0.64(+5.08%)
Apr 08, 2009 12.43 12.91 12.30 12.61 37,625,244 +0.73(+6.14%)
Apr 07, 2009 12.17 12.36 11.88 11.88 26,603,088 -0.49(-3.96%)
Apr 06, 2009 12.37 12.40 12.01 12.37 23,247,842 -0.12(-0.96%)
Apr 03, 2009 12.15 12.63 12.00 12.49 23,470,536 +0.37(+3.05%)
Apr 02, 2009 11.98 12.43 11.91 12.12 32,032,930 +0.45(+3.86%)
Apr 01, 2009 11.20 11.91 10.91 11.67 38,014,576 +0.27(+2.37%)
Mar 31, 2009 11.36 11.72 11.26 11.40 26,237,644 +0.19(+1.69%)
Mar 30, 2009 11.26 11.41 11.05 11.21 25,160,876 -0.80(-6.66%)
Mar 26, 2009 11.66 12.05 11.55 12.01 35,319,960 +0.47(+4.07%)
Mar 25, 2009 11.93 12.06 11.32 11.54 36,260,948 -0.31(-2.62%)
Mar 24, 2009 11.71 11.99 11.58 11.85 24,567,144 -0.02(-0.17%)
Mar 23, 2009 11.71 11.87 11.61 11.87 33,671,500 +0.58(+5.14%)
Mar 20, 2009 11.50 11.92 11.21 11.29 31,291,356 -0.21(-1.83%)
Mar 19, 2009 11.46 11.66 11.18 11.50 36,813,072 +0.16(+1.41%)
Mar 18, 2009 10.81 11.63 10.71 11.34 44,368,076 +0.36(+3.28%)
Mar 17, 2009 10.70 10.98 10.50 10.98 21,409,336 +0.37(+3.49%)
Mar 16, 2009 10.74 10.88 10.50 10.61 20,321,456 -0.07(-0.66%)
Mar 13, 2009 10.70 10.88 10.60 10.68 0 -0.28(-2.55%)
Mar 12, 2009 10.58 11.02 10.38 10.96 31,110,776 +0.33(+3.10%)
Mar 11, 2009 10.72 10.76 10.31 10.63 33,935,424 +0.00(+0.00%)
Mar 10, 2009 10.10 10.73 9.980 10.63 33,522,792 +0.78(+7.92%)
Mar 09, 2009 9.610 10.00 9.610 9.850 25,705,532 -0.08(-0.81%)
Mar 06, 2009 10.12 10.28 9.680 9.930 0 -0.12(-1.19%)
Mar 05, 2009 10.32 10.60 10.00 10.05 28,977,988 -0.55(-5.19%)
Mar 04, 2009 10.28 10.85 9.940 10.60 33,585,728 +0.48(+4.74%)
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.