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 (%)
Aug 31, 2004 10.60 10.84 10.55 10.77 10,089,100 +0.13(+1.22%)
Aug 30, 2004 10.60 10.78 10.51 10.64 8,026,000 -0.11(-1.02%)
Aug 27, 2004 10.61 10.80 10.60 10.75 5,257,500 +0.12(+1.13%)
Aug 26, 2004 10.80 10.81 10.59 10.63 7,271,600 -0.17(-1.57%)
Aug 25, 2004 10.59 10.90 10.55 10.80 10,845,900 +0.14(+1.31%)
Aug 24, 2004 10.82 10.92 10.53 10.66 15,266,000 -0.16(-1.48%)
Aug 23, 2004 10.42 10.94 10.42 10.82 11,830,000 +0.32(+3.05%)
Aug 20, 2004 10.60 10.73 10.45 10.50 10,562,900 -0.10(-0.94%)
Aug 19, 2004 10.45 10.68 10.36 10.60 13,177,700 +0.11(+1.05%)
Aug 18, 2004 9.900 10.60 9.890 10.49 16,962,700 +0.59(+5.96%)
Aug 17, 2004 9.680 10.00 9.651 9.900 13,707,900 +0.37(+3.88%)
Aug 16, 2004 9.500 9.670 9.460 9.530 19,851,600 +0.16(+1.71%)
Aug 13, 2004 9.580 9.600 9.240 9.370 23,793,000 -0.11(-1.16%)
Aug 12, 2004 10.00 10.05 9.400 9.480 26,882,600 -0.66(-6.51%)
Aug 11, 2004 10.25 10.35 10.03 10.14 14,185,900 -0.44(-4.16%)
Aug 10, 2004 10.24 10.58 10.23 10.58 7,905,500 +0.38(+3.73%)
Aug 09, 2004 10.31 10.42 10.18 10.20 6,291,700 -0.14(-1.35%)
Aug 06, 2004 10.46 10.52 10.30 10.34 8,881,800 -0.31(-2.91%)
Aug 05, 2004 10.73 10.81 10.61 10.65 6,465,400 -0.14(-1.30%)
Aug 04, 2004 10.51 10.82 10.51 10.79 7,495,000 +0.13(+1.22%)
Aug 03, 2004 10.72 10.77 10.57 10.66 7,583,800 -0.10(-0.93%)
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.