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, 2008 15.14 15.52 14.84 15.01 52,104,480 -0.03(-0.20%)
Jul 30, 2008 14.13 15.14 13.98 15.04 61,681,204 +1.01(+7.20%)
Jul 29, 2008 13.99 14.26 13.85 14.03 27,285,706 +0.12(+0.86%)
Jul 28, 2008 13.97 14.07 13.65 13.91 25,990,184 -0.10(-0.71%)
Jul 25, 2008 14.10 14.18 13.88 14.01 18,957,022 -0.08(-0.57%)
Jul 24, 2008 14.36 14.45 13.91 14.09 55,047,240 -0.08(-0.56%)
Jul 23, 2008 12.86 14.27 12.70 14.17 108,544,128 +1.71(+13.72%)
Jul 22, 2008 12.19 12.61 12.06 12.46 44,762,736 +0.16(+1.30%)
Jul 21, 2008 12.65 12.67 12.22 12.30 28,853,274 -0.27(-2.15%)
Jul 18, 2008 12.69 12.79 12.44 12.57 30,494,120 -0.20(-1.57%)
Jul 17, 2008 12.63 12.95 12.47 12.77 30,425,888 +0.20(+1.59%)
Jul 16, 2008 12.58 12.77 12.36 12.57 29,807,616 +0.04(+0.32%)
Jul 15, 2008 12.50 12.75 12.25 12.53 26,620,292 -0.12(-0.95%)
Jul 14, 2008 12.94 12.95 12.60 12.65 22,151,122 -0.08(-0.63%)
Jul 11, 2008 13.17 13.17 12.56 12.73 44,738,912 -0.65(-4.86%)
Jul 10, 2008 13.13 13.41 12.96 13.38 47,796,416 +0.28(+2.14%)
Jul 09, 2008 13.50 13.59 12.98 13.10 51,166,056 -0.29(-2.17%)
Jul 08, 2008 13.73 14.18 13.18 13.39 143,788,160 -1.75(-11.56%)
Jul 07, 2008 15.33 15.75 14.95 15.14 41,344,568 +0.09(+0.60%)
Jul 04, 2008 14.96 15.15 14.75 15.05 14,724,694 +0.00(+0.00%)
Jul 03, 2008 14.96 15.15 14.75 15.05 14,724,694 +0.07(+0.47%)
Jul 02, 2008 14.79 15.14 14.65 14.98 35,619,928 +0.33(+2.25%)
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.