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 29, 2005 13.82 13.87 13.66 13.69 13,026,900 -0.26(-1.86%)
Jul 28, 2005 14.01 14.04 13.84 13.95 11,999,400 -0.07(-0.50%)
Jul 27, 2005 14.00 14.07 13.80 14.02 11,131,700 +0.00(+0.00%)
Jul 26, 2005 14.25 14.26 13.88 14.02 18,092,200 -0.23(-1.61%)
Jul 25, 2005 14.41 14.44 14.14 14.25 13,974,000 -0.24(-1.66%)
Jul 22, 2005 14.12 14.50 14.09 14.49 20,837,800 +0.40(+2.84%)
Jul 21, 2005 13.94 14.14 13.60 14.09 36,045,100 -0.33(-2.29%)
Jul 20, 2005 14.45 14.58 14.27 14.42 13,554,900 -0.10(-0.69%)
Jul 19, 2005 14.75 14.75 14.46 14.52 10,952,700 -0.05(-0.34%)
Jul 18, 2005 14.59 14.65 14.53 14.57 5,706,400 -0.10(-0.68%)
Jul 15, 2005 14.62 14.71 14.39 14.67 8,873,100 +0.02(+0.14%)
Jul 14, 2005 14.57 14.74 14.57 14.65 8,890,000 +0.08(+0.55%)
Jul 13, 2005 14.58 14.68 14.38 14.57 6,535,200 +0.04(+0.28%)
Jul 12, 2005 14.62 14.66 14.41 14.53 9,998,900 -0.20(-1.36%)
Jul 11, 2005 14.75 14.78 14.60 14.73 9,786,800 +0.03(+0.20%)
Jul 08, 2005 14.44 14.75 14.32 14.70 13,031,000 +0.27(+1.87%)
Jul 07, 2005 14.22 14.52 14.21 14.43 11,286,500 -0.05(-0.35%)
Jul 06, 2005 14.30 14.58 14.15 14.48 15,863,300 +0.18(+1.26%)
Jul 05, 2005 13.85 14.34 13.84 14.30 12,613,400 +0.13(+0.92%)
Jul 01, 2005 13.67 14.27 13.63 14.17 16,347,500 +0.46(+3.36%)
Jun 30, 2005 13.80 13.85 13.67 13.71 12,712,000 -0.08(-0.58%)
Jun 29, 2005 13.70 13.93 13.67 13.79 16,892,000 +0.23(+1.70%)
Jun 28, 2005 13.75 13.81 13.42 13.56 17,401,200 -0.12(-0.88%)
Jun 27, 2005 13.75 13.79 13.51 13.68 13,296,500 -0.19(-1.37%)
Jun 24, 2005 14.13 14.14 13.70 13.87 11,135,700 -0.26(-1.84%)
Jun 23, 2005 14.36 14.50 14.11 14.13 10,546,900 -0.29(-2.01%)
Jun 22, 2005 14.50 14.56 14.30 14.42 6,458,200 +0.08(+0.56%)
Jun 21, 2005 14.27 14.39 14.22 14.34 5,784,700 +0.01(+0.07%)
Jun 20, 2005 14.22 14.50 14.18 14.33 6,460,500 -0.10(-0.69%)
Jun 17, 2005 14.36 14.54 14.32 14.43 12,798,100 +0.16(+1.12%)
Jun 16, 2005 14.09 14.35 14.02 14.27 10,406,700 +0.17(+1.21%)
Jun 15, 2005 14.42 14.42 13.92 14.10 17,913,400 -0.28(-1.95%)
Jun 14, 2005 14.75 14.81 14.32 14.38 12,033,000 -0.41(-2.77%)
Jun 13, 2005 14.45 14.88 14.42 14.79 11,666,400 +0.25(+1.72%)
Jun 10, 2005 14.75 14.79 14.45 14.54 9,746,400 -0.15(-1.02%)
Jun 09, 2005 14.56 14.75 14.54 14.69 12,139,000 +0.10(+0.69%)
Jun 08, 2005 14.44 14.75 14.40 14.59 14,511,600 +0.25(+1.74%)
Jun 07, 2005 14.26 14.45 14.25 14.34 10,219,900 +0.09(+0.63%)
Jun 06, 2005 14.22 14.31 14.20 14.25 5,596,300 -0.04(-0.28%)
Jun 03, 2005 14.23 14.34 14.22 14.29 8,537,500 -0.01(-0.07%)
Jun 02, 2005 14.20 14.42 14.16 14.30 14,109,900 +0.10(+0.70%)
Jun 01, 2005 14.02 14.23 14.01 14.20 9,077,300 +0.14(+1.00%)
May 31, 2005 14.12 14.16 14.01 14.06 7,107,100 -0.10(-0.71%)
May 27, 2005 14.15 14.28 14.10 14.16 7,603,800 +0.02(+0.14%)
May 26, 2005 14.15 14.23 14.10 14.14 8,579,500 +0.02(+0.14%)
May 25, 2005 14.08 14.19 14.03 14.12 7,788,100 -0.10(-0.70%)
May 24, 2005 14.07 14.26 14.05 14.22 11,649,800 +0.07(+0.49%)
May 23, 2005 14.05 14.21 14.05 14.15 8,857,300 +0.06(+0.43%)
May 20, 2005 14.12 14.14 14.03 14.09 6,460,400 -0.10(-0.70%)
May 19, 2005 14.20 14.25 14.07 14.19 10,103,000 +0.04(+0.28%)
May 18, 2005 14.01 14.21 14.00 14.15 10,511,600 +0.15(+1.07%)
May 17, 2005 13.91 14.05 13.71 14.00 12,338,300 +0.02(+0.14%)
May 16, 2005 13.99 14.03 13.85 13.98 11,125,100 +0.12(+0.87%)
May 13, 2005 13.65 13.97 13.56 13.86 26,623,400 +0.44(+3.28%)
May 12, 2005 13.02 13.55 13.00 13.42 16,278,700 +0.40(+3.07%)
May 11, 2005 13.00 13.09 12.65 13.02 8,900,800 +0.03(+0.23%)
May 10, 2005 13.15 13.18 12.98 12.99 8,873,200 -0.19(-1.44%)
May 09, 2005 13.01 13.23 12.94 13.18 9,002,400 +0.22(+1.70%)
May 06, 2005 12.94 13.01 12.90 12.96 9,432,500 -0.01(-0.08%)
May 05, 2005 13.00 13.07 12.90 12.97 10,832,600 -0.02(-0.15%)
May 04, 2005 12.98 13.11 12.89 12.99 7,553,500 +0.01(+0.08%)
May 03, 2005 12.79 13.11 12.79 12.98 13,470,900 +0.14(+1.09%)
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.