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, 2008 11.57 12.09 11.54 11.96 28,619,432 +0.49(+4.27%)
Sep 29, 2008 12.42 12.50 11.22 11.47 43,938,080 -1.25(-9.83%)
Sep 26, 2008 12.44 12.93 12.44 12.72 0 -0.32(-2.45%)
Sep 25, 2008 12.28 13.09 12.10 13.04 48,976,300 +0.84(+6.89%)
Sep 24, 2008 12.27 12.35 11.89 12.20 33,454,494 +0.02(+0.16%)
Sep 23, 2008 12.25 12.48 11.65 12.18 62,510,148 -0.06(-0.49%)
Sep 22, 2008 12.96 13.04 12.19 12.24 36,300,924 -0.80(-6.13%)
Sep 19, 2008 13.30 13.64 12.42 13.04 0 +0.63(+5.08%)
Sep 18, 2008 12.91 12.91 11.50 12.41 64,247,728 -0.43(-3.35%)
Sep 17, 2008 13.11 13.19 12.55 12.84 44,863,040 -0.53(-3.96%)
Sep 16, 2008 12.90 13.43 12.61 13.37 37,862,304 +0.09(+0.68%)
Sep 15, 2008 13.84 13.86 13.13 13.28 36,850,000 -0.82(-5.82%)
Sep 12, 2008 13.81 14.17 13.64 14.10 31,553,396 +0.14(+1.00%)
Sep 11, 2008 13.68 14.00 13.44 13.96 33,713,064 -0.04(-0.29%)
Sep 10, 2008 13.82 14.15 13.59 14.00 28,663,284 +0.33(+2.41%)
Sep 09, 2008 14.18 14.44 13.60 13.67 30,497,428 -0.63(-4.41%)
Sep 08, 2008 14.32 14.42 13.78 14.30 27,288,984 +0.26(+1.85%)
Sep 05, 2008 13.85 14.14 13.72 14.04 0 +0.10(+0.72%)
Sep 04, 2008 14.75 14.86 13.80 13.94 47,489,836 -0.93(-6.25%)
Sep 03, 2008 14.68 15.02 14.67 14.87 24,030,560 +0.12(+0.81%)
Sep 02, 2008 15.45 15.69 14.67 14.75 32,037,448 -0.53(-3.47%)
Aug 29, 2008 15.62 15.62 15.26 15.28 0 -0.45(-2.86%)
Aug 28, 2008 15.70 15.78 15.52 15.73 21,364,482 +0.13(+0.83%)
Aug 27, 2008 15.29 15.69 15.01 15.60 24,099,394 +0.29(+1.89%)
Aug 26, 2008 15.34 15.54 15.15 15.31 15,785,231 -0.01(-0.07%)
Aug 25, 2008 15.61 15.75 15.31 15.32 16,990,952 -0.42(-2.67%)
Aug 22, 2008 15.40 15.78 15.33 15.74 0 +0.45(+2.94%)
Aug 21, 2008 14.98 15.43 14.91 15.29 22,335,152 +0.11(+0.72%)
Aug 20, 2008 15.18 15.57 15.09 15.18 23,197,528 +0.00(+0.00%)
Aug 19, 2008 14.99 15.31 14.98 15.18 30,049,796 +0.00(+0.00%)
Aug 18, 2008 15.34 15.34 14.92 15.18 20,225,960 -0.14(-0.91%)
Aug 15, 2008 15.20 15.42 14.90 15.32 0 +0.30(+2.00%)
Aug 14, 2008 14.99 15.15 14.77 15.02 17,014,228 +0.03(+0.20%)
Aug 13, 2008 15.14 15.22 14.75 14.99 21,524,410 -0.16(-1.06%)
Aug 12, 2008 15.19 15.42 15.10 15.15 19,271,180 -0.11(-0.72%)
Aug 11, 2008 15.05 15.53 14.85 15.26 28,786,486 +0.24(+1.60%)
Aug 08, 2008 14.63 15.15 14.59 15.02 26,529,616 +0.66(+4.60%)
Aug 07, 2008 14.46 14.80 14.27 14.36 24,766,556 -0.43(-2.91%)
Aug 06, 2008 14.86 14.88 14.12 14.79 42,207,500 -0.15(-1.00%)
Aug 05, 2008 15.02 15.09 14.65 14.94 21,398,550 +0.14(+0.95%)
Aug 04, 2008 15.09 15.13 14.78 14.80 17,210,026 -0.24(-1.60%)
Aug 01, 2008 15.20 15.20 14.60 15.04 20,975,148 +0.03(+0.20%)
Jul 31, 2008 15.14 15.52 14.84 15.01 52,104,480 -0.03(-0.20%)
Jul 30, 2008 14.13 15.14 13.98 15.04 61,681,204 +1.01(+7.20%)
Jul 29, 2008 13.99 14.26 13.85 14.03 27,285,706 +0.12(+0.86%)
Jul 28, 2008 13.97 14.07 13.65 13.91 25,990,184 -0.10(-0.71%)
Jul 25, 2008 14.10 14.18 13.88 14.01 18,957,022 -0.08(-0.57%)
Jul 24, 2008 14.36 14.45 13.91 14.09 55,047,240 -0.08(-0.56%)
Jul 23, 2008 12.86 14.27 12.70 14.17 108,544,128 +1.71(+13.72%)
Jul 22, 2008 12.19 12.61 12.06 12.46 44,762,736 +0.16(+1.30%)
Jul 21, 2008 12.65 12.67 12.22 12.30 28,853,274 -0.27(-2.15%)
Jul 18, 2008 12.69 12.79 12.44 12.57 30,494,120 -0.20(-1.57%)
Jul 17, 2008 12.63 12.95 12.47 12.77 30,425,888 +0.20(+1.59%)
Jul 16, 2008 12.58 12.77 12.36 12.57 29,807,616 +0.04(+0.32%)
Jul 15, 2008 12.50 12.75 12.25 12.53 26,620,292 -0.12(-0.95%)
Jul 14, 2008 12.94 12.95 12.60 12.65 22,151,122 -0.08(-0.63%)
Jul 11, 2008 13.17 13.17 12.56 12.73 44,738,912 -0.65(-4.86%)
Jul 10, 2008 13.13 13.41 12.96 13.38 47,796,416 +0.28(+2.14%)
Jul 09, 2008 13.50 13.59 12.98 13.10 51,166,056 -0.29(-2.17%)
Jul 08, 2008 13.73 14.18 13.18 13.39 143,788,160 -1.75(-11.56%)
Jul 07, 2008 15.33 15.75 14.95 15.14 41,344,568 +0.09(+0.60%)
Jul 04, 2008 14.96 15.15 14.75 15.05 14,724,694 +0.00(+0.00%)
Jul 03, 2008 14.96 15.15 14.75 15.05 14,724,694 +0.07(+0.47%)
Jul 02, 2008 14.79 15.14 14.65 14.98 35,619,928 +0.33(+2.25%)
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.