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, 2015 24.84 25.19 24.59 24.87 19,081,904 -0.09(-0.36%)
Aug 28, 2015 24.86 25.03 24.73 24.96 14,423,508 -0.06(-0.24%)
Aug 27, 2015 24.50 25.03 24.48 25.02 23,381,300 +0.84(+3.47%)
Aug 26, 2015 23.79 24.29 23.20 24.18 41,190,380 +1.51(+6.66%)
Aug 25, 2015 24.55 24.55 22.66 22.67 29,730,972 -1.09(-4.59%)
Aug 24, 2015 23.82 24.56 23.32 23.76 32,698,244 -1.30(-5.19%)
Aug 21, 2015 25.52 25.88 25.04 25.06 17,617,680 -0.64(-2.49%)
Aug 20, 2015 25.91 26.05 25.68 25.70 10,931,083 -0.45(-1.72%)
Aug 19, 2015 26.26 26.45 25.99 26.15 10,879,124 -0.27(-1.02%)
Aug 18, 2015 26.67 26.75 26.34 26.42 10,438,869 -0.53(-1.97%)
Aug 17, 2015 26.42 26.96 26.31 26.95 10,151,269 +0.33(+1.24%)
Aug 14, 2015 26.25 26.73 26.25 26.62 10,516,027 +0.25(+0.95%)
Aug 13, 2015 26.46 26.59 26.13 26.37 8,840,419 -0.01(-0.04%)
Aug 12, 2015 26.33 26.41 25.88 26.38 12,678,454 -0.11(-0.42%)
Aug 11, 2015 27.02 27.07 26.29 26.49 14,949,625 -0.83(-3.04%)
Aug 10, 2015 27.36 27.49 27.01 27.32 10,720,165 +0.08(+0.29%)
Aug 07, 2015 27.14 27.47 27.04 27.24 12,071,327 +0.03(+0.11%)
Aug 06, 2015 27.18 28.00 27.11 27.21 34,007,624 +0.36(+1.34%)
Aug 05, 2015 26.20 27.05 25.93 26.85 28,823,242 +0.84(+3.23%)
Aug 04, 2015 26.23 26.27 25.84 26.01 14,245,040 -0.33(-1.25%)
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.