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, 2003 12.28 12.75 12.21 12.63 21,571,000 -0.05(-0.39%)
Sep 29, 2003 12.52 12.85 12.50 12.68 10,292,200 +0.16(+1.28%)
Sep 26, 2003 12.45 12.98 12.44 12.52 12,699,100 +0.09(+0.72%)
Sep 25, 2003 12.60 12.90 12.43 12.43 13,590,700 -0.17(-1.35%)
Sep 24, 2003 13.25 13.38 12.47 12.60 20,228,800 -0.80(-5.97%)
Sep 23, 2003 13.43 13.55 13.25 13.40 7,685,500 -0.03(-0.22%)
Sep 22, 2003 13.90 13.70 13.24 13.43 13,887,400 -0.47(-3.38%)
Sep 19, 2003 13.84 13.91 13.62 13.90 9,266,200 -0.03(-0.22%)
Sep 18, 2003 13.77 13.96 13.62 13.93 9,117,800 +0.16(+1.16%)
Sep 17, 2003 13.65 13.90 13.57 13.77 9,627,200 +0.12(+0.88%)
Sep 16, 2003 13.29 13.73 13.30 13.65 11,716,200 +0.36(+2.71%)
Sep 15, 2003 13.45 13.65 13.22 13.29 9,169,700 -0.16(-1.19%)
Sep 12, 2003 13.20 13.45 13.14 13.45 10,474,600 +0.11(+0.82%)
Sep 11, 2003 13.10 13.38 13.01 13.34 11,123,500 +0.25(+1.91%)
Sep 10, 2003 13.40 13.54 13.00 13.09 14,845,500 -0.51(-3.75%)
Sep 09, 2003 13.62 13.97 13.47 13.60 15,363,500 -0.01(-0.07%)
Sep 08, 2003 13.20 13.69 13.19 13.61 12,196,500 +0.58(+4.45%)
Sep 05, 2003 13.22 13.39 13.03 13.03 13,615,300 -0.24(-1.81%)
Sep 04, 2003 13.27 13.34 13.07 13.27 12,031,600 +0.01(+0.08%)
Sep 03, 2003 13.23 13.50 13.21 13.26 14,963,900 +0.16(+1.22%)
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.