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, 2012 26.47 26.58 26.04 26.29 14,583,849 +0.02(+0.08%)
Aug 30, 2012 26.69 26.74 26.25 26.27 16,484,035 -0.62(-2.31%)
Aug 29, 2012 26.54 26.96 26.35 26.89 16,451,447 +0.48(+1.82%)
Aug 27, 2012 26.69 26.77 26.30 26.41 15,534,720 -0.27(-1.01%)
Aug 24, 2012 25.93 26.70 25.85 26.68 18,075,612 +0.70(+2.69%)
Aug 23, 2012 26.22 26.31 25.91 25.98 9,660,038 -0.37(-1.40%)
Aug 22, 2012 26.16 26.44 26.00 26.35 11,349,292 +0.21(+0.80%)
Aug 21, 2012 26.65 26.80 26.05 26.14 13,080,083 -0.44(-1.66%)
Aug 20, 2012 26.72 26.78 26.40 26.58 11,512,577 -0.27(-1.01%)
Aug 17, 2012 26.50 26.91 26.45 26.85 19,582,096 +0.59(+2.25%)
Aug 16, 2012 26.16 26.38 26.00 26.26 29,098,848 +0.82(+3.22%)
Aug 15, 2012 25.79 25.92 25.44 25.44 20,421,756 -0.27(-1.05%)
Aug 14, 2012 26.74 26.74 25.59 25.71 24,127,390 -1.03(-3.85%)
Aug 13, 2012 26.85 26.87 26.44 26.74 7,765,539 -0.25(-0.93%)
Aug 10, 2012 26.87 27.01 26.72 26.99 11,498,453 -0.02(-0.07%)
Aug 09, 2012 26.86 27.08 26.80 27.01 11,477,620 +0.21(+0.78%)
Aug 08, 2012 26.78 26.94 26.65 26.80 9,754,885 -0.13(-0.48%)
Aug 07, 2012 26.65 27.09 26.61 26.93 13,391,451 +0.31(+1.16%)
Aug 06, 2012 26.75 26.88 26.61 26.62 11,826,698 -0.18(-0.67%)
Aug 03, 2012 26.64 26.92 26.46 26.80 15,017,752 +0.72(+2.76%)
Aug 02, 2012 26.04 26.50 25.82 26.08 11,862,412 -0.06(-0.23%)
Aug 01, 2012 26.46 26.14 26.14 26.14 14,126,609 -0.07(-0.27%)
Jul 31, 2012 26.14 26.49 26.14 26.21 13,955,118 -0.10(-0.38%)
Jul 30, 2012 26.30 26.60 25.96 26.31 15,440,988 -0.24(-0.90%)
Jul 27, 2012 25.47 26.67 25.41 26.55 20,591,664 +0.79(+3.07%)
Jul 26, 2012 25.60 26.14 25.37 25.76 16,218,734 +0.60(+2.38%)
Jul 25, 2012 25.19 25.47 25.00 25.16 12,615,827 -0.18(-0.71%)
Jul 24, 2012 24.61 25.60 24.48 25.34 29,766,260 +0.54(+2.18%)
Jul 23, 2012 24.50 24.93 24.28 24.80 16,445,548 -0.25(-1.00%)
Jul 20, 2012 25.23 25.43 25.02 25.05 12,376,976 -0.41(-1.61%)
Jul 19, 2012 25.33 25.69 25.09 25.46 24,188,160 +0.38(+1.52%)
Jul 18, 2012 24.56 25.40 24.51 25.08 35,677,432 +2.16(+9.42%)
Jul 17, 2012 23.35 23.50 22.79 22.92 28,678,112 -0.37(-1.59%)
Jul 16, 2012 23.67 23.74 23.21 23.29 15,091,686 -0.36(-1.52%)
Jul 13, 2012 23.35 23.74 23.25 23.65 11,190,942 +0.33(+1.42%)
Jul 12, 2012 23.38 23.49 22.85 23.32 18,557,082 -0.23(-0.98%)
Jul 11, 2012 23.63 23.99 23.36 23.55 21,024,620 -0.01(-0.04%)
Jul 10, 2012 23.80 24.24 23.40 23.56 16,438,610 -0.13(-0.55%)
Jul 09, 2012 23.98 24.04 23.59 23.69 18,520,684 -0.38(-1.58%)
Jul 06, 2012 24.36 24.60 23.62 24.07 25,445,718 -1.17(-4.64%)
Jul 05, 2012 25.52 25.58 25.10 25.24 10,870,600 -0.39(-1.52%)
Jul 03, 2012 25.31 25.65 25.19 25.63 8,660,914 +0.40(+1.59%)
Jul 02, 2012 25.52 25.63 25.12 25.23 14,765,901 -0.40(-1.56%)
Jun 29, 2012 23.71 25.65 24.41 25.63 29,073,084 +1.92(+8.10%)
Jun 28, 2012 24.19 24.26 23.45 23.71 16,683,139 -0.49(-2.02%)
Jun 27, 2012 23.85 24.30 23.75 24.20 11,702,498 +0.25(+1.04%)
Jun 26, 2012 23.85 24.14 23.69 23.95 18,806,984 +0.14(+0.59%)
Jun 25, 2012 24.43 24.45 23.62 23.81 17,124,888 -0.90(-3.64%)
Jun 22, 2012 24.38 24.79 24.16 24.71 16,645,856 +0.53(+2.19%)
Jun 21, 2012 25.36 25.43 24.09 24.18 25,265,662 -1.17(-4.62%)
Jun 20, 2012 25.40 25.45 24.98 25.35 17,908,060 -0.11(-0.43%)
Jun 19, 2012 24.96 25.55 24.86 25.46 23,798,932 +0.78(+3.16%)
Jun 18, 2012 24.51 25.29 24.30 24.68 30,865,556 -0.02(-0.08%)
Jun 15, 2012 24.15 25.00 24.07 24.70 31,722,496 +0.72(+3.00%)
Jun 14, 2012 24.30 24.34 23.68 23.98 24,937,296 -0.32(-1.32%)
Jun 13, 2012 24.51 24.54 24.15 24.30 11,987,343 -0.25(-1.02%)
Jun 12, 2012 24.39 24.59 23.94 24.55 19,969,160 +0.21(+0.86%)
Jun 11, 2012 25.00 25.00 24.31 24.34 15,887,512 -0.30(-1.22%)
Jun 08, 2012 24.61 24.78 24.33 24.64 18,363,280 +0.06(+0.24%)
Jun 07, 2012 24.68 24.79 24.34 24.58 24,583,412 +0.20(+0.82%)
Jun 06, 2012 23.67 24.39 23.57 24.38 20,600,232 +1.00(+4.28%)
Jun 05, 2012 22.82 23.47 22.80 23.38 20,975,232 +0.53(+2.32%)
Jun 04, 2012 23.21 23.45 22.77 22.85 27,796,688 -0.33(-1.42%)
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.