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, 2005 12.94 12.93 12.73 12.86 10,517,900 -0.08(-0.62%)
Aug 30, 2005 12.95 12.99 12.83 12.94 9,052,900 -0.05(-0.38%)
Aug 29, 2005 13.00 13.15 12.87 12.99 7,569,000 -0.01(-0.08%)
Aug 26, 2005 13.00 13.14 12.81 13.00 11,380,500 +0.08(+0.62%)
Aug 25, 2005 13.04 13.08 12.85 12.92 12,505,400 -0.16(-1.22%)
Aug 24, 2005 13.20 13.28 13.07 13.08 8,755,100 -0.10(-0.76%)
Aug 23, 2005 13.11 13.21 12.92 13.18 9,248,600 +0.05(+0.38%)
Aug 22, 2005 13.36 13.36 13.02 13.13 9,101,700 -0.04(-0.30%)
Aug 19, 2005 13.32 13.37 13.16 13.17 5,768,600 -0.08(-0.60%)
Aug 18, 2005 13.15 13.34 13.14 13.25 6,563,300 +0.00(+0.00%)
Aug 17, 2005 13.17 13.39 13.12 13.25 7,063,900 +0.03(+0.23%)
Aug 16, 2005 13.35 13.38 13.13 13.22 9,057,300 -0.23(-1.71%)
Aug 15, 2005 13.25 13.53 13.12 13.45 10,461,800 +0.12(+0.90%)
Aug 12, 2005 13.62 13.72 13.33 13.33 15,009,200 -0.48(-3.48%)
Aug 11, 2005 13.58 13.84 13.58 13.81 8,392,200 +0.19(+1.40%)
Aug 10, 2005 13.72 13.84 13.60 13.62 7,915,300 -0.03(-0.22%)
Aug 09, 2005 13.62 13.82 13.55 13.65 8,107,500 +0.05(+0.37%)
Aug 08, 2005 13.70 13.88 13.47 13.60 9,376,200 -0.08(-0.58%)
Aug 05, 2005 13.72 13.87 13.65 13.68 9,128,700 -0.04(-0.29%)
Aug 04, 2005 13.81 13.89 13.72 13.72 8,759,400 -0.18(-1.29%)
Aug 03, 2005 13.78 13.92 13.78 13.90 9,914,900 +0.00(+0.00%)
Aug 02, 2005 13.93 14.04 13.85 13.90 13,884,300 -0.07(-0.50%)
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.