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%)
Sep 02, 2014 29.40 29.50 29.09 29.43 10,560,184 -0.10(-0.34%)
Aug 29, 2014 29.45 29.53 29.53 29.53 6,137,300 +0.12(+0.41%)
Aug 28, 2014 29.36 29.48 29.26 29.41 5,060,480 -0.03(-0.10%)
Aug 27, 2014 29.56 29.61 29.35 29.44 6,194,064 -0.13(-0.44%)
Aug 26, 2014 29.66 29.75 29.41 29.57 7,540,989 -0.09(-0.30%)
Aug 25, 2014 29.74 29.87 29.54 29.66 10,819,091 +0.02(+0.07%)
Aug 22, 2014 29.67 29.68 29.50 29.64 9,539,397 +0.02(+0.07%)
Aug 21, 2014 29.77 29.95 29.61 29.62 10,668,354 -0.08(-0.27%)
Aug 20, 2014 29.78 29.81 29.48 29.70 11,459,729 -0.19(-0.64%)
Aug 19, 2014 29.91 29.96 29.78 29.89 8,513,241 -0.06(-0.20%)
Aug 18, 2014 29.81 30.13 29.72 29.95 12,177,853 +0.22(+0.74%)
Aug 15, 2014 29.84 29.84 29.52 29.73 15,370,758 -0.02(-0.07%)
Aug 14, 2014 29.52 29.82 29.47 29.75 10,093,789 +0.30(+1.02%)
Aug 13, 2014 29.41 29.54 29.36 29.45 14,576,600 +0.11(+0.37%)
Aug 12, 2014 29.31 29.41 29.14 29.34 9,545,530 -0.02(-0.07%)
Aug 11, 2014 29.14 29.45 29.05 29.36 15,948,776 +0.27(+0.93%)
Aug 08, 2014 28.88 29.10 28.88 29.09 10,926,287 +0.18(+0.62%)
Aug 07, 2014 29.31 29.50 28.80 28.91 13,368,398 -0.25(-0.86%)
Aug 06, 2014 29.02 29.30 28.98 29.16 20,134,492 -0.07(-0.24%)
Aug 05, 2014 29.33 29.48 29.09 29.23 16,004,698 -0.34(-1.15%)
Aug 04, 2014 29.12 29.62 29.11 29.57 16,478,180 +0.51(+1.75%)
Aug 01, 2014 29.08 29.20 28.68 29.06 20,923,162 -0.24(-0.82%)
Jul 31, 2014 29.53 29.74 29.30 29.30 18,832,732 -0.60(-2.01%)
Jul 30, 2014 29.55 29.90 28.63 29.90 22,454,440 +0.43(+1.46%)
Jul 29, 2014 29.62 29.72 29.34 29.47 17,613,168 -0.20(-0.67%)
Jul 28, 2014 29.13 29.77 29.13 29.67 29,935,318 +0.47(+1.61%)
Jul 25, 2014 28.76 29.24 28.75 29.20 23,563,204 +0.31(+1.07%)
Jul 24, 2014 28.70 28.98 28.67 28.89 21,329,070 +0.14(+0.49%)
Jul 23, 2014 28.72 29.59 28.59 28.75 49,336,440 +0.23(+0.81%)
Jul 22, 2014 28.32 28.86 28.26 28.52 28,673,948 +0.19(+0.67%)
Jul 21, 2014 28.20 28.37 27.76 28.33 51,503,276 +1.35(+5.00%)
Jul 18, 2014 26.83 27.00 26.76 26.98 12,925,390 +0.25(+0.94%)
Jul 17, 2014 26.95 27.00 26.68 26.73 12,371,577 -0.28(-1.04%)
Jul 16, 2014 26.89 27.06 26.80 27.01 10,509,168 +0.15(+0.56%)
Jul 15, 2014 26.87 26.94 26.75 26.86 15,987,078 -0.06(-0.22%)
Jul 14, 2014 26.73 26.95 26.72 26.92 12,399,416 +0.28(+1.05%)
Jul 11, 2014 26.73 26.74 26.50 26.64 11,385,676 -0.08(-0.30%)
Jul 10, 2014 26.44 26.78 26.38 26.72 10,551,354 +0.03(+0.11%)
Jul 09, 2014 26.45 26.70 26.44 26.69 13,332,725 +0.26(+0.98%)
Jul 08, 2014 26.78 26.83 26.39 26.43 25,568,188 -0.43(-1.60%)
Jul 07, 2014 26.81 26.93 26.74 26.86 9,012,452 -0.06(-0.22%)
Jul 03, 2014 26.68 26.92 26.92 26.92 6,947,900 +0.22(+0.82%)
Jul 02, 2014 26.56 26.72 26.48 26.70 9,752,709 +0.09(+0.34%)
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.