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, 2006 11.64 11.73 11.49 11.65 14,875,900 +0.01(+0.09%)
Aug 30, 2006 11.47 11.71 11.36 11.64 18,137,900 +0.21(+1.84%)
Aug 29, 2006 11.28 11.48 11.18 11.43 14,441,300 +0.10(+0.88%)
Aug 28, 2006 11.17 11.38 11.17 11.33 14,624,700 +0.10(+0.89%)
Aug 25, 2006 11.16 11.25 11.14 11.23 7,893,300 +0.01(+0.09%)
Aug 24, 2006 11.10 11.24 11.07 11.22 11,901,600 +0.12(+1.08%)
Aug 23, 2006 11.10 11.18 11.01 11.10 14,432,000 -0.04(-0.36%)
Aug 22, 2006 11.06 11.24 11.03 11.14 14,846,100 +0.02(+0.18%)
Aug 21, 2006 10.97 11.20 10.89 11.12 15,360,900 +0.03(+0.27%)
Aug 18, 2006 11.18 11.18 10.89 11.09 15,144,800 -0.04(-0.36%)
Aug 17, 2006 11.07 11.22 10.81 11.13 26,842,900 +0.16(+1.46%)
Aug 16, 2006 10.98 11.02 10.73 10.97 22,018,900 +0.03(+0.27%)
Aug 15, 2006 10.79 11.00 10.72 10.94 30,160,600 +0.27(+2.53%)
Aug 14, 2006 10.33 10.75 10.24 10.67 37,721,200 +0.52(+5.12%)
Aug 11, 2006 9.930 10.16 9.920 10.15 32,523,600 +0.25(+2.53%)
Aug 10, 2006 9.600 9.950 9.530 9.900 27,132,600 +0.25(+2.59%)
Aug 09, 2006 9.700 9.840 9.630 9.650 13,220,200 -0.02(-0.21%)
Aug 08, 2006 9.700 9.790 9.580 9.670 17,253,100 -0.03(-0.31%)
Aug 07, 2006 9.900 9.930 9.640 9.700 16,161,600 -0.23(-2.32%)
Aug 04, 2006 9.860 9.990 9.750 9.930 21,439,000 +0.18(+1.85%)
Aug 03, 2006 9.580 9.830 9.570 9.750 23,979,900 +0.07(+0.72%)
Aug 02, 2006 9.700 9.760 9.560 9.680 26,231,100 -0.04(-0.41%)
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.