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 29, 2014 29.45 29.53 29.53 29.53 6,137,300 +0.12(+0.41%)
Aug 28, 2014 29.36 29.48 29.26 29.41 5,060,480 -0.03(-0.10%)
Aug 27, 2014 29.56 29.61 29.35 29.44 6,194,064 -0.13(-0.44%)
Aug 26, 2014 29.66 29.75 29.41 29.57 7,540,989 -0.09(-0.30%)
Aug 25, 2014 29.74 29.87 29.54 29.66 10,819,091 +0.02(+0.07%)
Aug 22, 2014 29.67 29.68 29.50 29.64 9,539,397 +0.02(+0.07%)
Aug 21, 2014 29.77 29.95 29.61 29.62 10,668,354 -0.08(-0.27%)
Aug 20, 2014 29.78 29.81 29.48 29.70 11,459,729 -0.19(-0.64%)
Aug 19, 2014 29.91 29.96 29.78 29.89 8,513,241 -0.06(-0.20%)
Aug 18, 2014 29.81 30.13 29.72 29.95 12,177,853 +0.22(+0.74%)
Aug 15, 2014 29.84 29.84 29.52 29.73 15,370,758 -0.02(-0.07%)
Aug 14, 2014 29.52 29.82 29.47 29.75 10,093,789 +0.30(+1.02%)
Aug 13, 2014 29.41 29.54 29.36 29.45 14,576,600 +0.11(+0.37%)
Aug 12, 2014 29.31 29.41 29.14 29.34 9,545,530 -0.02(-0.07%)
Aug 11, 2014 29.14 29.45 29.05 29.36 15,948,776 +0.27(+0.93%)
Aug 08, 2014 28.88 29.10 28.88 29.09 10,926,287 +0.18(+0.62%)
Aug 07, 2014 29.31 29.50 28.80 28.91 13,368,398 -0.25(-0.86%)
Aug 06, 2014 29.02 29.30 28.98 29.16 20,134,492 -0.07(-0.24%)
Aug 05, 2014 29.33 29.48 29.09 29.23 16,004,698 -0.34(-1.15%)
Aug 04, 2014 29.12 29.62 29.11 29.57 16,478,180 +0.51(+1.75%)
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.