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, 2007 19.12 19.18 18.42 18.51 37,002,900 -0.31(-1.65%)
Jul 30, 2007 18.61 18.84 18.35 18.82 28,481,818 +0.47(+2.56%)
Jul 27, 2007 18.39 18.69 18.20 18.35 57,723,628 -0.04(-0.22%)
Jul 26, 2007 18.52 18.90 17.97 18.39 62,405,340 -0.52(-2.75%)
Jul 25, 2007 19.25 19.45 18.81 18.91 47,812,900 -0.14(-0.73%)
Jul 24, 2007 19.21 19.45 18.75 19.05 59,772,828 -0.46(-2.36%)
Jul 23, 2007 19.46 19.66 19.40 19.51 33,953,512 +0.07(+0.36%)
Jul 20, 2007 19.58 19.74 19.17 19.44 32,905,568 -0.28(-1.42%)
Jul 19, 2007 19.49 19.84 19.42 19.72 47,069,016 +0.47(+2.44%)
Jul 18, 2007 18.88 19.35 18.85 19.25 31,435,152 +0.23(+1.21%)
Jul 17, 2007 19.20 19.23 18.94 19.02 30,216,558 -0.11(-0.58%)
Jul 16, 2007 19.32 19.37 19.08 19.13 22,676,400 -0.06(-0.31%)
Jul 13, 2007 19.25 19.34 18.97 19.19 41,078,072 -0.06(-0.31%)
Jul 12, 2007 19.38 19.60 18.92 19.25 72,631,600 +0.33(+1.74%)
Jul 11, 2007 18.81 18.97 18.72 18.92 30,067,600 +0.20(+1.07%)
Jul 10, 2007 18.60 18.86 18.30 18.72 33,126,408 +0.13(+0.70%)
Jul 09, 2007 18.91 18.88 18.56 18.59 36,941,552 -0.07(-0.38%)
Jul 06, 2007 18.40 18.74 18.34 18.66 22,228,230 +0.26(+1.41%)
Jul 05, 2007 18.39 18.52 18.24 18.40 30,807,704 +0.01(+0.05%)
Jul 03, 2007 18.65 18.86 18.32 18.39 26,606,256 -0.16(-0.86%)
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.