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, 2007 19.82 19.83 19.56 19.66 20,834,000 +0.08(+0.41%)
Aug 30, 2007 19.40 19.75 19.40 19.58 21,271,800 -0.05(-0.25%)
Aug 29, 2007 19.32 19.65 19.24 19.63 29,690,750 +0.54(+2.83%)
Aug 28, 2007 19.49 19.54 19.05 19.09 41,174,828 -0.56(-2.85%)
Aug 27, 2007 19.95 19.95 19.51 19.65 36,777,492 -0.33(-1.65%)
Aug 24, 2007 19.52 20.00 19.40 19.98 38,598,400 +0.53(+2.72%)
Aug 23, 2007 19.96 19.99 19.28 19.45 37,815,400 -0.39(-1.97%)
Aug 22, 2007 19.68 20.00 19.41 19.84 63,864,500 +0.55(+2.85%)
Aug 21, 2007 18.64 19.57 18.64 19.29 53,914,300 +0.64(+3.43%)
Aug 20, 2007 18.55 18.80 18.41 18.65 31,636,406 +0.36(+1.97%)
Aug 17, 2007 18.59 18.84 18.01 18.29 35,527,072 +0.10(+0.55%)
Aug 16, 2007 18.40 18.45 17.39 18.19 71,495,504 +0.05(+0.28%)
Aug 15, 2007 18.34 18.88 17.98 18.14 59,950,916 -0.20(-1.09%)
Aug 14, 2007 19.56 19.89 18.27 18.34 126,127,312 -0.71(-3.73%)
Aug 13, 2007 18.52 19.10 18.30 19.05 70,034,600 +1.33(+7.51%)
Aug 10, 2007 17.50 18.02 16.89 17.72 63,158,300 -0.02(-0.11%)
Aug 09, 2007 18.11 18.25 17.65 17.74 44,946,900 -0.66(-3.59%)
Aug 08, 2007 18.45 18.75 18.10 18.40 40,394,300 +0.25(+1.38%)
Aug 07, 2007 18.58 18.60 17.60 18.15 68,372,704 -0.34(-1.84%)
Aug 06, 2007 18.77 18.87 18.19 18.49 46,967,400 -0.25(-1.33%)
Aug 03, 2007 18.85 19.15 18.62 18.74 36,162,000 -0.41(-2.14%)
Aug 02, 2007 19.09 19.24 18.87 19.15 37,088,800 +0.06(+0.31%)
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.