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 30, 2010 19.79 20.00 19.67 19.79 20,142,328 -0.13(-0.65%)
Jul 29, 2010 20.21 20.28 19.70 19.92 13,900 -0.17(-0.85%)
Jul 28, 2010 20.09 20.35 19.95 20.09 1,642 -0.20(-0.99%)
Jul 27, 2010 20.29 20.53 20.16 20.29 32,247 -0.06(-0.29%)
Jul 26, 2010 20.17 20.39 20.09 20.35 18,760,004 +0.14(+0.69%)
Jul 23, 2010 19.77 20.32 19.77 20.21 31,065,618 +0.34(+1.71%)
Jul 22, 2010 19.67 19.99 19.46 19.87 42,093 +0.39(+2.00%)
Jul 21, 2010 20.24 19.89 19.30 19.48 57,454,396 -0.76(-3.75%)
Jul 20, 2010 20.24 20.26 19.61 20.24 50,698,188 -0.22(-1.08%)
Jul 19, 2010 20.23 20.59 20.16 20.46 22,781,482 +0.31(+1.54%)
Jul 16, 2010 20.15 20.49 20.05 20.15 35,471,388 -0.36(-1.76%)
Jul 15, 2010 20.49 20.65 20.32 20.51 36,837,752 +0.00(+0.00%)
Jul 14, 2010 19.98 20.65 19.95 20.51 59,052 +0.52(+2.60%)
Jul 13, 2010 19.82 20.00 19.67 19.99 106,375 +0.33(+1.68%)
Jul 12, 2010 19.42 19.75 19.36 19.66 20,451,130 +0.21(+1.08%)
Jul 09, 2010 19.45 19.50 19.26 19.45 15,809,954 +0.08(+0.41%)
Jul 08, 2010 19.27 19.39 19.08 19.37 150,667 +0.26(+1.36%)
Jul 07, 2010 18.38 19.14 18.28 19.11 32,788,548 +0.95(+5.23%)
Jul 06, 2010 18.27 18.48 17.98 18.16 8,715 +0.12(+0.67%)
Jul 02, 2010 18.04 18.20 17.95 18.04 15,765,154 -0.14(-0.77%)
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.