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 30, 2013 25.87 25.95 25.64 25.78 9,302,453 -0.08(-0.31%)
Aug 29, 2013 25.70 26.00 25.62 25.86 7,985,669 +0.11(+0.43%)
Aug 28, 2013 25.71 25.92 25.69 25.75 8,713,727 +0.04(+0.16%)
Aug 27, 2013 25.99 26.12 25.65 25.71 12,179,714 -0.56(-2.13%)
Aug 26, 2013 26.35 26.62 26.23 26.27 12,251,802 -0.11(-0.42%)
Aug 23, 2013 26.12 26.41 26.06 26.38 12,411,489 +0.43(+1.66%)
Aug 22, 2013 25.78 26.05 25.73 25.95 8,388,256 +0.20(+0.78%)
Aug 21, 2013 25.64 26.04 25.59 25.75 11,838,150 +0.15(+0.59%)
Aug 20, 2013 25.69 25.80 25.46 25.60 14,907,265 -0.13(-0.51%)
Aug 19, 2013 25.86 26.00 25.71 25.73 11,313,507 -0.15(-0.58%)
Aug 16, 2013 26.02 26.10 25.88 25.88 18,422,516 -0.15(-0.58%)
Aug 15, 2013 26.29 26.45 25.93 26.03 22,002,148 -0.75(-2.80%)
Aug 14, 2013 27.03 27.08 26.72 26.78 15,363,106 -0.15(-0.56%)
Aug 13, 2013 27.01 27.09 26.81 26.93 11,115,948 -0.04(-0.15%)
Aug 12, 2013 26.70 27.12 26.67 26.97 12,250,679 +0.12(+0.45%)
Aug 09, 2013 26.86 27.07 26.77 26.85 11,384,510 -0.19(-0.70%)
Aug 08, 2013 26.60 27.20 26.55 27.04 17,944,316 +0.54(+2.04%)
Aug 07, 2013 26.33 26.50 26.24 26.50 12,593,130 +0.06(+0.23%)
Aug 06, 2013 26.20 26.45 26.17 26.44 14,240,275 +0.10(+0.38%)
Aug 05, 2013 26.24 26.49 26.21 26.34 9,623,865 +0.02(+0.08%)
Aug 02, 2013 26.48 26.52 26.21 26.32 9,631,030 -0.20(-0.75%)
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.