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, 2010 18.17 18.46 18.06 18.22 114,539 -0.19(-1.03%)
Aug 30, 2010 18.41 18.68 18.35 18.41 19,685,304 +0.04(+0.22%)
Aug 27, 2010 18.24 18.47 17.99 18.37 18,606,004 +0.13(+0.71%)
Aug 26, 2010 18.17 18.40 17.99 18.24 200 +0.12(+0.66%)
Aug 25, 2010 18.01 18.22 17.90 18.12 21,214,550 +0.00(+0.00%)
Aug 24, 2010 18.18 18.36 18.10 18.12 76,350 -0.57(-3.05%)
Aug 23, 2010 18.80 18.96 18.52 18.69 19,643,324 +0.00(+0.00%)
Aug 20, 2010 18.48 18.76 18.43 18.69 26,550,750 +0.14(+0.75%)
Aug 19, 2010 18.67 18.87 18.40 18.55 80,881 -0.39(-2.06%)
Aug 18, 2010 18.93 18.99 18.67 18.94 47,218 +0.02(+0.11%)
Aug 17, 2010 18.96 19.08 18.69 18.92 20,000 +0.15(+0.80%)
Aug 16, 2010 18.51 18.87 18.35 18.77 19,729,312 +0.01(+0.05%)
Aug 13, 2010 18.76 18.95 18.64 18.76 25,134,100 -0.14(-0.74%)
Aug 12, 2010 19.10 19.22 18.48 18.90 57,095,392 -0.76(-3.87%)
Aug 11, 2010 19.82 19.84 19.50 19.66 75,519 -0.60(-2.96%)
Aug 10, 2010 20.24 20.33 19.99 20.26 1,000 -0.21(-1.03%)
Aug 09, 2010 20.33 20.51 20.19 20.47 18,271,736 +0.23(+1.14%)
Aug 06, 2010 20.24 20.71 19.95 20.24 38,089,092 -0.46(-2.22%)
Aug 05, 2010 20.65 20.81 20.51 20.70 14,504,770 -0.12(-0.58%)
Aug 04, 2010 20.52 20.97 20.45 20.82 171,169 +0.35(+1.71%)
Aug 03, 2010 20.37 20.56 20.31 20.47 26,996 +0.06(+0.29%)
Aug 02, 2010 20.05 20.53 20.05 20.41 25,329,296 +0.62(+3.13%)
Jul 30, 2010 19.79 20.00 19.67 19.79 20,142,328 -0.13(-0.65%)
Jul 29, 2010 20.21 20.28 19.70 19.92 13,900 -0.17(-0.85%)
Jul 28, 2010 20.09 20.35 19.95 20.09 1,642 -0.20(-0.99%)
Jul 27, 2010 20.29 20.53 20.16 20.29 32,247 -0.06(-0.29%)
Jul 26, 2010 20.17 20.39 20.09 20.35 18,760,004 +0.14(+0.69%)
Jul 23, 2010 19.77 20.32 19.77 20.21 31,065,618 +0.34(+1.71%)
Jul 22, 2010 19.67 19.99 19.46 19.87 42,093 +0.39(+2.00%)
Jul 21, 2010 20.24 19.89 19.30 19.48 57,454,396 -0.76(-3.75%)
Jul 20, 2010 20.24 20.26 19.61 20.24 50,698,188 -0.22(-1.08%)
Jul 19, 2010 20.23 20.59 20.16 20.46 22,781,482 +0.31(+1.54%)
Jul 16, 2010 20.15 20.49 20.05 20.15 35,471,388 -0.36(-1.76%)
Jul 15, 2010 20.49 20.65 20.32 20.51 36,837,752 +0.00(+0.00%)
Jul 14, 2010 19.98 20.65 19.95 20.51 59,052 +0.52(+2.60%)
Jul 13, 2010 19.82 20.00 19.67 19.99 106,375 +0.33(+1.68%)
Jul 12, 2010 19.42 19.75 19.36 19.66 20,451,130 +0.21(+1.08%)
Jul 09, 2010 19.45 19.50 19.26 19.45 15,809,954 +0.08(+0.41%)
Jul 08, 2010 19.27 19.39 19.08 19.37 150,667 +0.26(+1.36%)
Jul 07, 2010 18.38 19.14 18.28 19.11 32,788,548 +0.95(+5.23%)
Jul 06, 2010 18.27 18.48 17.98 18.16 8,715 +0.12(+0.67%)
Jul 02, 2010 18.04 18.20 17.95 18.04 15,765,154 -0.14(-0.77%)
Jul 01, 2010 18.27 18.35 17.87 18.18 34,802,548 -0.12(-0.66%)
Jun 30, 2010 18.55 18.82 18.23 18.30 3,962 -0.23(-1.24%)
Jun 29, 2010 18.53 18.85 18.45 18.53 38,607 -0.71(-3.69%)
Jun 25, 2010 19.24 19.34 18.65 19.24 54,946,584 +0.59(+3.16%)
Jun 24, 2010 19.00 19.08 18.53 18.65 500 -0.45(-2.36%)
Jun 23, 2010 19.08 19.28 18.99 19.10 20,255,588 +0.05(+0.26%)
Jun 22, 2010 19.28 19.48 18.98 19.05 46,774 -0.19(-0.99%)
Jun 21, 2010 19.53 19.65 19.12 19.24 17,154,452 -0.11(-0.57%)
Jun 18, 2010 19.35 19.45 19.28 19.35 16,374,163 +0.00(+0.00%)
Jun 17, 2010 19.36 19.40 19.12 19.35 22,716 +0.14(+0.73%)
Jun 16, 2010 19.03 19.25 18.93 19.21 20,740,432 +0.07(+0.37%)
Jun 15, 2010 18.78 19.16 18.74 19.14 970 +0.57(+3.07%)
Jun 14, 2010 18.82 18.86 18.54 18.57 13,912,062 -0.10(-0.54%)
Jun 11, 2010 18.32 18.68 18.27 18.67 12,904,597 +0.13(+0.70%)
Jun 10, 2010 18.16 18.56 18.12 18.54 59,050 +0.66(+3.69%)
Jun 09, 2010 18.04 18.30 17.79 17.88 18,446,836 -0.17(-0.94%)
Jun 08, 2010 18.01 18.10 17.72 18.05 21,861,420 +0.02(+0.11%)
Jun 07, 2010 18.44 18.58 17.99 18.03 22,027,484 -0.35(-1.90%)
Jun 04, 2010 18.38 18.91 18.30 18.38 20,523,358 -0.68(-3.57%)
Jun 03, 2010 18.75 19.12 18.61 19.06 68,645 +0.37(+1.98%)
Jun 02, 2010 18.69 18.69 18.38 18.69 23,764,226 +0.20(+1.08%)
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.