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%)
Aug 01, 2006 10.06 10.06 9.660 9.720 37,950,200 -0.43(-4.24%)
Jul 31, 2006 10.17 10.37 10.14 10.15 13,179,000 -0.09(-0.88%)
Jul 28, 2006 10.14 10.30 10.11 10.24 16,879,700 +0.10(+0.99%)
Jul 27, 2006 10.23 10.35 10.14 10.14 11,637,300 -0.09(-0.88%)
Jul 26, 2006 10.17 10.31 10.09 10.23 16,735,400 -0.02(-0.20%)
Jul 25, 2006 10.19 10.37 10.15 10.25 15,386,900 -0.06(-0.58%)
Jul 24, 2006 10.31 10.39 10.10 10.31 14,774,600 +0.01(+0.10%)
Jul 21, 2006 10.44 10.44 10.10 10.30 27,737,200 -0.13(-1.25%)
Jul 20, 2006 10.44 10.52 10.26 10.43 36,791,100 +0.09(+0.87%)
Jul 19, 2006 10.16 10.34 10.06 10.34 24,217,900 +0.19(+1.87%)
Jul 18, 2006 10.10 10.20 10.00 10.15 27,695,000 +0.06(+0.59%)
Jul 17, 2006 9.670 10.20 9.670 10.09 41,743,900 +0.26(+2.64%)
Jul 14, 2006 9.860 9.880 9.440 9.830 56,936,200 -0.15(-1.50%)
Jul 13, 2006 10.44 10.44 9.840 9.980 31,890,700 -0.11(-1.09%)
Jul 12, 2006 10.52 10.52 10.05 10.09 29,563,100 -0.41(-3.90%)
Jul 11, 2006 10.33 10.55 10.20 10.50 29,429,700 +0.09(+0.86%)
Jul 10, 2006 10.90 11.08 10.32 10.41 64,240,100 -0.77(-6.89%)
Jul 07, 2006 11.06 11.20 10.96 11.18 25,470,900 +0.11(+0.99%)
Jul 06, 2006 10.99 11.22 10.95 11.07 25,144,200 +0.14(+1.28%)
Jul 05, 2006 10.79 11.00 10.72 10.93 21,482,200 -0.01(-0.09%)
Jul 03, 2006 11.00 11.01 10.80 10.94 12,203,700 -0.03(-0.27%)
Jun 30, 2006 10.19 10.99 10.11 10.97 89,778,096 -0.28(-2.49%)
Jun 29, 2006 11.30 11.38 10.97 11.25 28,773,300 +0.00(+0.00%)
Jun 28, 2006 10.97 11.29 10.85 11.25 18,885,100 +0.07(+0.63%)
Jun 27, 2006 11.36 11.40 11.14 11.18 15,012,100 -0.17(-1.50%)
Jun 26, 2006 11.59 11.64 11.33 11.35 17,141,000 -0.18(-1.56%)
Jun 23, 2006 11.42 11.65 11.40 11.53 17,022,500 +0.09(+0.79%)
Jun 22, 2006 11.59 11.69 11.40 11.44 23,193,000 -0.20(-1.72%)
Jun 21, 2006 11.59 11.75 11.55 11.64 21,070,900 +0.04(+0.34%)
Jun 20, 2006 11.60 11.76 11.42 11.60 31,585,800 -0.03(-0.26%)
Jun 19, 2006 12.00 12.00 11.59 11.63 30,730,800 -0.38(-3.16%)
Jun 16, 2006 11.99 12.14 11.96 12.01 18,098,900 -0.01(-0.08%)
Jun 15, 2006 11.99 12.10 11.82 12.02 25,620,700 +0.12(+1.01%)
Jun 14, 2006 11.66 11.98 11.65 11.90 21,435,100 +0.20(+1.71%)
Jun 13, 2006 11.73 11.83 11.62 11.70 20,892,600 -0.03(-0.26%)
Jun 12, 2006 11.93 11.96 11.71 11.73 17,198,600 -0.09(-0.76%)
Jun 09, 2006 12.05 12.10 11.82 11.82 17,400,800 -0.23(-1.91%)
Jun 08, 2006 12.24 12.28 11.86 12.05 23,498,200 -0.07(-0.58%)
Jun 07, 2006 12.30 12.38 11.85 12.12 48,751,600 -0.23(-1.86%)
Jun 06, 2006 12.36 12.50 12.22 12.35 19,235,300 -0.11(-0.88%)
Jun 05, 2006 12.84 12.85 12.42 12.46 13,409,700 -0.43(-3.34%)
Jun 02, 2006 13.00 13.05 12.71 12.89 11,547,700 -0.10(-0.77%)
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.