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 (%)
Jul 31, 2003 10.27 10.74 10.27 10.64 21,470,600 +0.59(+5.87%)
Jul 30, 2003 10.26 10.29 10.00 10.05 9,109,700 -0.10(-0.99%)
Jul 29, 2003 9.860 10.17 9.710 10.15 11,494,600 +0.24(+2.42%)
Jul 28, 2003 9.950 9.990 9.820 9.910 6,976,400 -0.09(-0.90%)
Jul 25, 2003 9.850 10.00 9.610 10.00 10,249,800 +0.13(+1.32%)
Jul 24, 2003 10.20 10.26 9.760 9.870 9,798,500 -0.22(-2.18%)
Jul 23, 2003 10.05 10.10 9.850 10.09 8,916,000 +0.10(+1.00%)
Jul 22, 2003 10.09 10.16 9.850 9.990 12,782,000 -0.06(-0.60%)
Jul 21, 2003 9.940 10.07 9.760 10.05 11,216,400 +0.05(+0.50%)
Jul 18, 2003 10.09 10.09 9.660 10.00 13,121,900 +0.20(+2.04%)
Jul 17, 2003 9.910 10.05 9.650 9.800 25,999,900 -0.37(-3.64%)
Jul 16, 2003 10.98 11.00 9.990 10.17 44,146,300 -0.90(-8.13%)
Jul 15, 2003 11.30 11.30 10.98 11.07 13,439,600 -0.09(-0.81%)
Jul 14, 2003 11.08 11.26 11.07 11.16 15,470,200 +0.28(+2.57%)
Jul 11, 2003 10.88 10.98 10.80 10.88 13,142,500 -0.05(-0.46%)
Jul 10, 2003 10.96 11.04 10.86 10.93 13,815,400 -0.13(-1.18%)
Jul 09, 2003 11.29 11.30 10.91 11.06 27,440,100 -0.18(-1.60%)
Jul 08, 2003 11.40 11.51 11.18 11.24 43,947,100 -0.50(-4.26%)
Jul 07, 2003 11.00 11.76 10.97 11.74 22,641,400 +0.82(+7.51%)
Jul 03, 2003 10.85 11.00 10.64 10.92 7,841,400 +0.03(+0.28%)
Jul 02, 2003 10.75 10.99 10.62 10.89 17,393,700 +0.33(+3.13%)
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.