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 (%)
Dec 31, 2004 14.81 14.98 14.80 14.87 9,147,200 +0.05(+0.34%)
Dec 30, 2004 14.73 14.88 14.70 14.82 10,491,100 +0.18(+1.23%)
Dec 29, 2004 14.35 14.73 14.35 14.64 10,365,600 +0.22(+1.53%)
Dec 28, 2004 14.36 14.43 14.30 14.42 4,912,300 +0.10(+0.70%)
Dec 27, 2004 14.56 14.60 14.22 14.32 6,962,600 -0.18(-1.24%)
Dec 23, 2004 14.40 14.68 14.38 14.50 14,106,100 +0.01(+0.07%)
Dec 22, 2004 14.40 14.55 14.37 14.49 13,188,700 +0.00(+0.00%)
Dec 21, 2004 14.23 14.49 14.11 14.49 12,799,400 +0.46(+3.28%)
Dec 20, 2004 14.25 14.50 13.99 14.03 12,511,800 -0.18(-1.27%)
Dec 17, 2004 14.12 14.32 14.10 14.21 14,356,100 -0.10(-0.70%)
Dec 16, 2004 14.67 14.79 14.25 14.31 19,380,200 -0.34(-2.32%)
Dec 15, 2004 14.37 14.67 14.27 14.65 14,135,200 +0.23(+1.60%)
Dec 14, 2004 14.34 14.43 14.18 14.42 12,092,300 +0.20(+1.41%)
Dec 13, 2004 14.28 14.51 14.10 14.22 10,980,900 +0.02(+0.14%)
Dec 10, 2004 14.30 14.40 14.08 14.20 7,171,400 -0.13(-0.91%)
Dec 09, 2004 14.27 14.39 13.89 14.33 15,111,100 -0.06(-0.42%)
Dec 08, 2004 14.45 14.57 14.25 14.39 10,406,200 -0.13(-0.90%)
Dec 07, 2004 14.82 14.91 14.45 14.52 16,188,500 -0.28(-1.89%)
Dec 06, 2004 14.26 14.81 14.19 14.80 15,937,000 +0.41(+2.85%)
Dec 03, 2004 14.40 14.65 14.18 14.39 16,403,300 -0.05(-0.35%)
Dec 02, 2004 13.91 14.56 13.88 14.44 26,044,400 +0.42(+3.00%)
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.