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 30, 2016 27.16 27.21 27.10 27.17 16,977,302 +0.02(+0.07%)
Jun 29, 2016 27.17 27.23 27.09 27.15 13,672,477 -0.03(-0.11%)
Jun 28, 2016 27.16 27.24 27.04 27.18 17,416,486 +0.14(+0.52%)
Jun 27, 2016 27.17 27.38 26.93 27.04 15,577,151 -0.25(-0.92%)
Jun 24, 2016 27.49 27.59 27.29 27.29 17,531,832 -0.57(-2.05%)
Jun 23, 2016 27.71 27.86 27.69 27.86 11,327,222 +0.21(+0.76%)
Jun 22, 2016 27.64 27.76 27.64 27.65 11,916,848 -0.09(-0.32%)
Jun 21, 2016 27.72 27.84 27.71 27.74 10,020,455 +0.02(+0.07%)
Jun 20, 2016 27.59 27.80 27.58 27.72 8,309,736 +0.32(+1.17%)
Jun 17, 2016 27.71 27.75 27.38 27.40 19,741,244 -0.28(-1.01%)
Jun 16, 2016 27.52 27.73 27.47 27.68 8,308,928 +0.06(+0.22%)
Jun 15, 2016 27.64 27.72 27.59 27.62 7,012,539 +0.01(+0.04%)
Jun 14, 2016 27.60 27.70 27.51 27.61 9,448,295 -0.06(-0.22%)
Jun 13, 2016 27.52 27.84 27.52 27.67 6,490,059 -0.04(-0.14%)
Jun 10, 2016 27.74 27.84 27.68 27.71 6,184,860 -0.16(-0.57%)
Jun 09, 2016 27.85 27.98 27.82 27.87 7,099,074 -0.07(-0.25%)
Jun 08, 2016 28.01 28.10 27.90 27.94 8,465,901 -0.07(-0.25%)
Jun 07, 2016 28.00 28.07 27.90 28.01 18,661,190 +0.04(+0.14%)
Jun 06, 2016 27.98 28.10 27.93 27.97 12,226,843 +0.06(+0.21%)
Jun 03, 2016 27.91 27.95 27.69 27.91 17,084,378 -0.02(-0.07%)
Jun 02, 2016 27.79 27.95 27.78 27.93 10,698,614 -0.02(-0.07%)
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.