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, 2004 11.36 11.50 11.20 11.40 11,574,700 -0.02(-0.18%)
Jun 29, 2004 11.17 11.48 11.04 11.42 6,792,500 +0.19(+1.69%)
Jun 28, 2004 11.54 11.65 11.18 11.23 12,077,800 -0.30(-2.60%)
Jun 25, 2004 11.62 11.90 11.53 11.53 14,458,400 -0.01(-0.09%)
Jun 24, 2004 11.47 11.62 11.38 11.54 7,858,500 +0.06(+0.52%)
Jun 23, 2004 11.17 11.49 11.15 11.48 10,144,300 +0.31(+2.78%)
Jun 22, 2004 11.07 11.24 11.02 11.17 14,722,100 +0.11(+0.99%)
Jun 21, 2004 11.39 11.39 11.05 11.06 8,277,600 -0.27(-2.38%)
Jun 18, 2004 11.12 11.45 11.12 11.33 14,463,900 +0.16(+1.43%)
Jun 17, 2004 11.40 11.43 11.06 11.17 9,113,800 -0.16(-1.41%)
Jun 16, 2004 11.50 11.59 11.24 11.33 10,211,000 -0.16(-1.39%)
Jun 15, 2004 11.40 11.85 11.40 11.49 20,145,000 +0.20(+1.77%)
Jun 14, 2004 11.28 11.44 11.20 11.29 11,974,900 +0.11(+0.98%)
Jun 10, 2004 11.43 11.47 11.05 11.18 15,252,800 -0.23(-2.02%)
Jun 09, 2004 11.71 11.85 11.40 11.41 10,206,900 -0.34(-2.89%)
Jun 08, 2004 11.57 11.96 11.41 11.75 14,535,900 +0.21(+1.82%)
Jun 07, 2004 11.65 11.65 11.50 11.54 10,490,200 +0.14(+1.23%)
Jun 04, 2004 11.29 11.49 10.99 11.40 13,603,600 +0.41(+3.73%)
Jun 03, 2004 11.20 11.20 10.95 10.99 9,517,700 -0.24(-2.14%)
Jun 02, 2004 11.20 11.30 11.03 11.23 7,948,100 +0.13(+1.17%)
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.