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 (%)
Jun 29, 2007 17.96 18.16 17.81 18.10 29,939,236 +0.27(+1.51%)
Jun 28, 2007 17.95 18.10 17.76 17.83 24,090,812 -0.10(-0.56%)
Jun 27, 2007 17.46 17.95 17.23 17.93 35,818,884 +0.41(+2.34%)
Jun 26, 2007 17.79 17.84 17.39 17.52 26,288,912 -0.13(-0.74%)
Jun 25, 2007 17.90 17.94 17.55 17.65 32,516,266 -0.30(-1.67%)
Jun 22, 2007 17.99 18.03 17.85 17.95 35,711,328 -0.04(-0.22%)
Jun 21, 2007 17.65 18.11 17.57 17.99 31,518,748 +0.41(+2.33%)
Jun 20, 2007 18.00 18.05 17.51 17.58 34,446,900 -0.41(-2.28%)
Jun 19, 2007 17.75 18.15 17.72 17.99 32,809,700 +0.20(+1.12%)
Jun 18, 2007 17.46 17.80 17.46 17.79 29,063,500 +0.44(+2.54%)
Jun 15, 2007 17.19 17.47 17.16 17.35 31,741,100 +0.34(+2.00%)
Jun 14, 2007 16.50 17.11 16.49 17.01 34,774,800 +0.42(+2.53%)
Jun 13, 2007 16.45 16.63 16.33 16.59 33,247,000 +0.29(+1.78%)
Jun 12, 2007 16.59 16.59 16.27 16.30 24,964,800 -0.33(-1.98%)
Jun 11, 2007 16.65 16.75 16.50 16.63 17,737,010 -0.07(-0.42%)
Jun 08, 2007 16.44 16.70 16.26 16.70 24,553,164 +0.27(+1.64%)
Jun 07, 2007 16.87 16.89 16.42 16.43 36,157,044 -0.50(-2.95%)
Jun 06, 2007 16.88 17.09 16.85 16.93 31,431,312 -0.07(-0.41%)
Jun 05, 2007 17.00 17.10 16.95 17.00 30,275,646 -0.05(-0.29%)
Jun 04, 2007 16.89 17.24 16.71 17.05 31,782,206 +0.22(+1.31%)
Jun 01, 2007 16.95 17.08 16.57 16.83 29,381,604 -0.06(-0.36%)
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%)
May 01, 2007 15.25 15.29 14.92 15.06 37,232,800 -0.12(-0.79%)
Apr 30, 2007 15.64 15.70 15.14 15.18 38,152,056 -0.46(-2.94%)
Apr 27, 2007 15.50 15.69 15.44 15.64 25,358,292 +0.07(+0.45%)
Apr 26, 2007 15.97 16.00 15.43 15.57 41,207,064 -0.17(-1.08%)
Apr 25, 2007 15.60 15.85 15.54 15.74 27,356,240 +0.24(+1.55%)
Apr 24, 2007 15.52 15.62 15.37 15.50 21,685,076 -0.01(-0.06%)
Apr 23, 2007 15.35 15.65 15.24 15.51 29,731,160 +0.14(+0.91%)
Apr 20, 2007 15.48 15.54 15.32 15.37 31,910,094 -0.03(-0.19%)
Apr 19, 2007 15.25 15.49 15.15 15.40 25,069,972 +0.05(+0.33%)
Apr 18, 2007 15.12 15.37 15.04 15.35 28,371,850 +0.13(+0.85%)
Apr 17, 2007 15.30 15.38 15.05 15.22 74,086,936 +0.46(+3.12%)
Apr 16, 2007 14.59 14.78 14.55 14.76 33,891,952 +0.16(+1.10%)
Apr 13, 2007 14.24 14.65 14.17 14.60 28,116,220 +0.39(+2.74%)
Apr 12, 2007 14.05 14.22 13.96 14.21 16,304,965 +0.12(+0.85%)
Apr 11, 2007 14.17 14.20 14.03 14.09 26,605,876 -0.10(-0.70%)
Apr 10, 2007 14.35 14.43 14.13 14.19 25,107,380 -0.19(-1.32%)
Apr 09, 2007 14.46 14.50 14.31 14.38 14,400,620 -0.06(-0.42%)
Apr 05, 2007 14.35 14.44 14.22 14.44 13,899,592 +0.09(+0.63%)
Apr 04, 2007 14.27 14.40 14.18 14.35 22,602,856 +0.06(+0.42%)
Apr 03, 2007 14.13 14.39 14.12 14.29 30,916,892 +0.20(+1.42%)
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.