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 28, 2013 23.49 23.80 23.07 23.62 43,905,876 +0.05(+0.21%)
Jun 27, 2013 24.03 24.04 23.57 23.57 24,821,626 -0.32(-1.34%)
Jun 26, 2013 23.92 24.21 23.80 23.89 20,650,592 +0.24(+1.01%)
Jun 25, 2013 23.89 24.01 23.55 23.65 20,782,292 -0.07(-0.30%)
Jun 24, 2013 24.07 24.13 23.46 23.72 21,592,296 -0.61(-2.51%)
Jun 21, 2013 24.90 24.94 24.25 24.33 22,698,934 -0.41(-1.66%)
Jun 20, 2013 24.70 25.13 24.59 24.74 23,612,658 -0.12(-0.48%)
Jun 19, 2013 24.98 25.39 24.86 24.86 17,732,694 -0.13(-0.52%)
Jun 18, 2013 24.85 25.19 24.85 24.99 20,686,578 +0.16(+0.64%)
Jun 17, 2013 24.96 25.09 24.73 24.83 14,702,949 +0.07(+0.28%)
Jun 14, 2013 24.70 25.06 24.64 24.76 17,675,780 +0.05(+0.20%)
Jun 13, 2013 24.45 24.77 24.37 24.71 20,219,042 +0.38(+1.56%)
Jun 12, 2013 24.90 25.00 24.25 24.33 22,949,736 -0.34(-1.38%)
Jun 11, 2013 24.66 25.13 24.59 24.67 19,933,870 -0.21(-0.84%)
Jun 10, 2013 24.71 24.95 24.63 24.88 17,380,262 +0.14(+0.57%)
Jun 07, 2013 24.81 24.89 24.45 24.74 26,164,256 -0.02(-0.08%)
Jun 06, 2013 24.35 24.79 24.24 24.76 28,167,332 +0.46(+1.89%)
Jun 05, 2013 24.25 24.50 24.00 24.30 20,400,438 -0.12(-0.49%)
Jun 04, 2013 24.71 24.74 24.29 24.42 21,435,460 -0.32(-1.29%)
Jun 03, 2013 24.63 24.87 24.28 24.74 27,746,332 -0.02(-0.08%)
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%)
May 01, 2013 22.39 22.63 22.10 22.46 21,944,038 +0.03(+0.13%)
Apr 30, 2013 22.44 22.57 22.27 22.43 25,487,620 -0.06(-0.27%)
Apr 29, 2013 22.51 22.66 22.43 22.49 20,212,980 +0.10(+0.45%)
Apr 26, 2013 22.61 22.63 22.33 22.39 23,042,920 -0.24(-1.06%)
Apr 25, 2013 22.51 22.81 22.40 22.63 16,617,529 +0.11(+0.49%)
Apr 24, 2013 22.36 22.76 21.98 22.52 28,933,432 +0.16(+0.72%)
Apr 23, 2013 22.00 22.46 21.95 22.36 25,371,468 +0.51(+2.33%)
Apr 22, 2013 21.56 22.00 21.51 21.85 21,581,016 +0.35(+1.63%)
Apr 19, 2013 22.23 22.28 21.45 21.50 54,960,128 -0.84(-3.76%)
Apr 18, 2013 22.76 22.81 22.27 22.34 22,356,036 -0.37(-1.63%)
Apr 17, 2013 23.05 23.20 22.67 22.71 24,485,584 -0.37(-1.60%)
Apr 16, 2013 22.92 23.10 22.71 23.08 22,014,748 +0.30(+1.32%)
Apr 15, 2013 23.03 23.40 22.78 22.78 20,979,860 -0.33(-1.43%)
Apr 12, 2013 22.85 23.28 22.66 23.11 26,920,444 +0.22(+0.96%)
Apr 11, 2013 23.29 23.31 22.79 22.89 33,335,140 -0.34(-1.46%)
Apr 10, 2013 22.90 23.37 22.62 23.23 38,953,016 +0.09(+0.39%)
Apr 09, 2013 23.12 23.24 22.79 23.14 33,031,164 +0.01(+0.04%)
Apr 08, 2013 23.07 23.20 22.98 23.13 10,880,676 +0.05(+0.22%)
Apr 05, 2013 23.14 23.16 22.83 23.08 17,802,120 -0.37(-1.58%)
Apr 04, 2013 23.63 23.68 23.35 23.45 17,338,878 -0.14(-0.59%)
Apr 03, 2013 23.87 23.92 23.50 23.59 15,364,410 -0.25(-1.05%)
Apr 02, 2013 23.65 23.85 23.60 23.84 13,696,113 +0.27(+1.15%)
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.