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, 2006 10.17 10.37 10.14 10.15 13,179,000 -0.09(-0.88%)
Jul 28, 2006 10.14 10.30 10.11 10.24 16,879,700 +0.10(+0.99%)
Jul 27, 2006 10.23 10.35 10.14 10.14 11,637,300 -0.09(-0.88%)
Jul 26, 2006 10.17 10.31 10.09 10.23 16,735,400 -0.02(-0.20%)
Jul 25, 2006 10.19 10.37 10.15 10.25 15,386,900 -0.06(-0.58%)
Jul 24, 2006 10.31 10.39 10.10 10.31 14,774,600 +0.01(+0.10%)
Jul 21, 2006 10.44 10.44 10.10 10.30 27,737,200 -0.13(-1.25%)
Jul 20, 2006 10.44 10.52 10.26 10.43 36,791,100 +0.09(+0.87%)
Jul 19, 2006 10.16 10.34 10.06 10.34 24,217,900 +0.19(+1.87%)
Jul 18, 2006 10.10 10.20 10.00 10.15 27,695,000 +0.06(+0.59%)
Jul 17, 2006 9.670 10.20 9.670 10.09 41,743,900 +0.26(+2.64%)
Jul 14, 2006 9.860 9.880 9.440 9.830 56,936,200 -0.15(-1.50%)
Jul 13, 2006 10.44 10.44 9.840 9.980 31,890,700 -0.11(-1.09%)
Jul 12, 2006 10.52 10.52 10.05 10.09 29,563,100 -0.41(-3.90%)
Jul 11, 2006 10.33 10.55 10.20 10.50 29,429,700 +0.09(+0.86%)
Jul 10, 2006 10.90 11.08 10.32 10.41 64,240,100 -0.77(-6.89%)
Jul 07, 2006 11.06 11.20 10.96 11.18 25,470,900 +0.11(+0.99%)
Jul 06, 2006 10.99 11.22 10.95 11.07 25,144,200 +0.14(+1.28%)
Jul 05, 2006 10.79 11.00 10.72 10.93 21,482,200 -0.01(-0.09%)
Jul 03, 2006 11.00 11.01 10.80 10.94 12,203,700 -0.03(-0.27%)
Jun 30, 2006 10.19 10.99 10.11 10.97 89,778,096 -0.28(-2.49%)
Jun 29, 2006 11.30 11.38 10.97 11.25 28,773,300 +0.00(+0.00%)
Jun 28, 2006 10.97 11.29 10.85 11.25 18,885,100 +0.07(+0.63%)
Jun 27, 2006 11.36 11.40 11.14 11.18 15,012,100 -0.17(-1.50%)
Jun 26, 2006 11.59 11.64 11.33 11.35 17,141,000 -0.18(-1.56%)
Jun 23, 2006 11.42 11.65 11.40 11.53 17,022,500 +0.09(+0.79%)
Jun 22, 2006 11.59 11.69 11.40 11.44 23,193,000 -0.20(-1.72%)
Jun 21, 2006 11.59 11.75 11.55 11.64 21,070,900 +0.04(+0.34%)
Jun 20, 2006 11.60 11.76 11.42 11.60 31,585,800 -0.03(-0.26%)
Jun 19, 2006 12.00 12.00 11.59 11.63 30,730,800 -0.38(-3.16%)
Jun 16, 2006 11.99 12.14 11.96 12.01 18,098,900 -0.01(-0.08%)
Jun 15, 2006 11.99 12.10 11.82 12.02 25,620,700 +0.12(+1.01%)
Jun 14, 2006 11.66 11.98 11.65 11.90 21,435,100 +0.20(+1.71%)
Jun 13, 2006 11.73 11.83 11.62 11.70 20,892,600 -0.03(-0.26%)
Jun 12, 2006 11.93 11.96 11.71 11.73 17,198,600 -0.09(-0.76%)
Jun 09, 2006 12.05 12.10 11.82 11.82 17,400,800 -0.23(-1.91%)
Jun 08, 2006 12.24 12.28 11.86 12.05 23,498,200 -0.07(-0.58%)
Jun 07, 2006 12.30 12.38 11.85 12.12 48,751,600 -0.23(-1.86%)
Jun 06, 2006 12.36 12.50 12.22 12.35 19,235,300 -0.11(-0.88%)
Jun 05, 2006 12.84 12.85 12.42 12.46 13,409,700 -0.43(-3.34%)
Jun 02, 2006 13.00 13.05 12.71 12.89 11,547,700 -0.10(-0.77%)
Jun 01, 2006 12.80 13.01 12.74 12.99 13,915,200 +0.19(+1.48%)
May 31, 2006 12.56 12.86 12.55 12.80 14,628,400 +0.25(+1.99%)
May 30, 2006 12.70 12.72 12.55 12.55 13,280,100 -0.23(-1.80%)
May 26, 2006 12.64 12.84 12.59 12.78 14,307,200 +0.19(+1.51%)
May 25, 2006 12.47 12.64 12.36 12.59 15,621,500 +0.19(+1.53%)
May 24, 2006 12.36 12.45 12.25 12.40 17,819,400 -0.03(-0.24%)
May 23, 2006 12.71 12.83 12.43 12.43 15,284,800 -0.29(-2.28%)
May 22, 2006 12.63 12.77 12.54 12.72 9,842,400 -0.01(-0.08%)
May 19, 2006 12.78 12.93 12.61 12.73 14,148,900 +0.09(+0.71%)
May 18, 2006 12.60 12.79 12.52 12.64 16,780,100 -0.05(-0.39%)
May 17, 2006 12.75 12.76 12.42 12.69 25,869,200 -0.21(-1.63%)
May 16, 2006 12.90 13.04 12.85 12.90 14,086,900 +0.05(+0.39%)
May 15, 2006 12.90 12.98 12.76 12.85 18,541,000 -0.15(-1.15%)
May 12, 2006 13.02 13.12 12.97 13.00 15,430,200 -0.09(-0.69%)
May 11, 2006 13.14 13.20 12.85 13.09 19,648,800 -0.10(-0.76%)
May 10, 2006 13.40 13.45 13.18 13.19 15,904,100 -0.30(-2.22%)
May 09, 2006 13.52 13.66 13.45 13.49 11,821,300 -0.11(-0.81%)
May 08, 2006 13.32 13.69 13.31 13.60 13,971,200 +0.22(+1.64%)
May 05, 2006 13.40 13.43 13.24 13.38 21,781,600 +0.01(+0.07%)
May 04, 2006 13.40 13.51 13.30 13.37 10,906,100 +0.00(+0.00%)
May 03, 2006 13.32 13.40 13.28 13.37 10,642,800 +0.00(+0.00%)
May 02, 2006 13.32 13.50 13.10 13.37 13,152,900 +0.05(+0.38%)
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.