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 (%)
Sep 30, 2014 29.05 29.39 28.86 29.26 24,442,160 +0.43(+1.49%)
Sep 29, 2014 28.62 28.99 28.53 28.83 14,972,052 -0.21(-0.72%)
Sep 26, 2014 28.80 29.13 28.64 29.04 15,659,000 +0.23(+0.80%)
Sep 25, 2014 29.65 29.72 28.75 28.81 19,573,368 -0.91(-3.06%)
Sep 24, 2014 29.83 29.98 29.42 29.72 19,571,908 -0.13(-0.44%)
Sep 23, 2014 29.62 30.08 29.58 29.85 21,322,268 +0.17(+0.57%)
Sep 22, 2014 30.03 30.18 29.57 29.68 47,341,104 +0.15(+0.51%)
Sep 19, 2014 29.83 29.90 29.51 29.53 22,521,860 -0.19(-0.64%)
Sep 18, 2014 29.49 29.75 29.47 29.72 24,194,452 +0.27(+0.92%)
Sep 17, 2014 29.60 29.69 29.18 29.45 13,945,016 -0.10(-0.34%)
Sep 16, 2014 29.49 29.66 29.29 29.55 10,109,898 +0.09(+0.31%)
Sep 15, 2014 29.67 29.67 29.30 29.46 16,749,841 -0.19(-0.64%)
Sep 12, 2014 29.62 29.79 29.53 29.65 16,326,742 -0.04(-0.13%)
Sep 11, 2014 29.50 29.89 29.45 29.69 18,247,256 +0.19(+0.64%)
Sep 10, 2014 29.21 29.60 29.13 29.50 14,852,017 +0.28(+0.96%)
Sep 09, 2014 29.34 29.41 29.16 29.22 11,964,503 -0.06(-0.20%)
Sep 08, 2014 28.99 29.32 28.96 29.28 13,291,887 +0.25(+0.86%)
Sep 05, 2014 29.03 29.07 28.79 29.03 10,675,696 -0.02(-0.07%)
Sep 04, 2014 29.53 29.65 29.04 29.05 19,848,402 -0.49(-1.66%)
Sep 03, 2014 29.59 29.68 29.44 29.54 10,994,045 +0.11(+0.37%)
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.