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, 2012 23.97 24.00 23.53 23.85 20,777,294 -0.18(-0.75%)
May 30, 2012 24.02 24.15 23.87 24.03 20,913,968 -0.19(-0.78%)
May 29, 2012 24.41 24.63 24.13 24.22 26,960,640 -0.02(-0.08%)
May 25, 2012 24.21 24.64 24.19 24.24 28,491,814 +0.01(+0.04%)
May 24, 2012 25.29 25.38 23.94 24.23 72,930,592 -1.23(-4.83%)
May 23, 2012 25.19 25.54 24.79 25.46 27,796,116 -0.13(-0.51%)
May 22, 2012 26.07 26.07 25.44 25.59 21,044,500 -0.16(-0.62%)
May 21, 2012 25.12 25.79 24.89 25.75 16,263,489 +0.81(+3.25%)
May 18, 2012 25.66 25.71 24.84 24.94 21,071,404 -0.54(-2.12%)
May 17, 2012 25.59 25.78 25.43 25.48 15,031,216 -0.09(-0.35%)
May 16, 2012 26.25 26.32 25.55 25.57 18,206,912 -0.54(-2.07%)
May 15, 2012 26.18 26.45 26.01 26.11 13,125,363 +0.01(+0.04%)
May 14, 2012 26.09 26.35 25.89 26.10 13,561,408 -0.26(-0.99%)
May 11, 2012 26.10 26.49 25.88 26.36 24,342,760 +0.22(+0.84%)
May 10, 2012 27.05 27.15 26.04 26.14 31,473,192 -1.33(-4.84%)
May 09, 2012 27.03 27.61 26.83 27.47 13,867,205 +0.10(+0.37%)
May 08, 2012 27.53 27.56 27.01 27.37 13,565,184 -0.34(-1.23%)
May 07, 2012 27.63 27.88 27.49 27.71 8,443,629 -0.09(-0.32%)
May 04, 2012 28.08 28.08 27.67 27.80 11,630,227 -0.42(-1.49%)
May 03, 2012 28.56 28.64 28.14 28.22 10,495,431 -0.29(-1.02%)
May 02, 2012 28.58 28.58 28.32 28.51 10,401,511 -0.16(-0.56%)
May 01, 2012 28.16 28.75 28.11 28.67 14,911,933 +0.46(+1.63%)
Apr 30, 2012 28.23 28.37 28.05 28.21 8,657,283 -0.11(-0.39%)
Apr 27, 2012 28.66 28.66 28.31 28.32 10,690,428 -0.17(-0.60%)
Apr 26, 2012 28.07 28.53 28.07 28.49 15,227,458 +0.32(+1.14%)
Apr 25, 2012 27.83 28.23 27.76 28.17 17,789,844 +0.67(+2.44%)
Apr 24, 2012 27.60 27.79 27.37 27.50 17,034,404 -0.16(-0.58%)
Apr 23, 2012 27.70 27.73 27.34 27.66 16,905,534 -0.24(-0.86%)
Apr 20, 2012 28.21 28.24 27.88 27.90 23,264,324 -0.20(-0.71%)
Apr 19, 2012 28.29 28.63 27.46 28.10 51,550,368 -1.04(-3.57%)
Apr 18, 2012 29.25 29.26 28.93 29.14 14,217,753 -0.19(-0.65%)
Apr 17, 2012 29.04 29.40 28.97 29.33 12,779,131 +0.52(+1.80%)
Apr 16, 2012 29.28 29.39 28.62 28.81 18,006,576 -0.06(-0.21%)
Apr 13, 2012 29.20 29.38 28.83 28.87 14,353,726 -0.33(-1.13%)
Apr 12, 2012 28.68 29.24 28.66 29.20 18,339,924 +0.60(+2.10%)
Apr 11, 2012 28.03 28.64 27.95 28.60 22,809,842 +0.36(+1.26%)
Apr 10, 2012 28.75 29.11 28.24 28.25 18,687,520 -0.39(-1.38%)
Apr 09, 2012 28.43 28.87 28.35 28.64 22,374,684 -0.30(-1.04%)
Apr 05, 2012 29.03 29.25 28.93 28.94 20,108,896 -0.24(-0.82%)
Apr 04, 2012 29.66 29.69 29.03 29.18 17,190,174 -0.67(-2.24%)
Apr 03, 2012 29.72 29.99 29.59 29.85 20,613,330 +0.14(+0.47%)
Apr 02, 2012 29.83 29.93 29.64 29.71 15,425,188 -0.17(-0.57%)
Mar 30, 2012 29.72 29.98 29.50 29.88 17,538,256 +0.30(+1.01%)
Mar 29, 2012 29.32 29.60 29.03 29.58 15,931,913 +0.03(+0.10%)
Mar 28, 2012 29.81 30.00 29.48 29.55 17,299,904 +0.00(+0.00%)
Mar 27, 2012 29.65 29.79 29.52 29.55 13,776,237 -0.06(-0.20%)
Mar 26, 2012 29.37 29.62 29.20 29.61 15,068,404 +0.46(+1.58%)
Mar 23, 2012 29.11 29.20 28.89 29.15 10,936,511 +0.02(+0.07%)
Mar 22, 2012 29.10 29.27 28.87 29.13 14,119,138 -0.06(-0.21%)
Mar 21, 2012 28.96 29.36 28.88 29.19 15,936,551 +0.33(+1.14%)
Mar 20, 2012 28.86 29.00 28.50 28.86 15,533,658 -0.14(-0.48%)
Mar 19, 2012 28.91 29.09 28.75 29.00 15,526,344 +0.11(+0.38%)
Mar 16, 2012 29.11 29.11 28.83 28.89 19,895,204 -0.12(-0.41%)
Mar 15, 2012 29.04 29.13 28.85 29.01 20,263,708 -0.09(-0.31%)
Mar 14, 2012 29.33 29.62 28.97 29.10 25,455,500 -0.52(-1.76%)
Mar 13, 2012 29.14 29.68 29.10 29.62 23,251,464 +0.59(+2.03%)
Mar 12, 2012 28.99 29.10 28.70 29.03 16,370,931 +0.02(+0.07%)
Mar 09, 2012 28.58 29.07 28.50 29.01 23,982,096 +0.49(+1.72%)
Mar 08, 2012 28.37 28.61 28.29 28.52 18,767,812 +0.49(+1.75%)
Mar 07, 2012 27.64 28.12 27.59 28.03 20,733,344 +0.35(+1.26%)
Mar 06, 2012 27.11 27.78 27.07 27.68 28,956,508 -0.44(-1.56%)
Mar 05, 2012 28.30 28.45 27.90 28.12 20,585,844 -0.46(-1.61%)
Mar 02, 2012 28.32 28.74 28.25 28.58 21,784,980 +0.30(+1.06%)
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.