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 (%)
May 30, 2014 26.70 26.79 26.48 26.56 10,937,915 -0.21(-0.78%)
May 29, 2014 26.71 26.82 26.54 26.77 7,540,034 +0.21(+0.79%)
May 28, 2014 26.63 26.67 26.39 26.56 9,104,289 -0.01(-0.04%)
May 27, 2014 26.58 26.65 26.47 26.57 13,180,433 -0.03(-0.11%)
May 23, 2014 26.45 26.60 26.60 26.60 10,826,600 +0.08(+0.32%)
May 22, 2014 26.34 26.55 26.28 26.52 4,844,338 +0.13(+0.48%)
May 21, 2014 26.39 26.45 26.28 26.39 10,189,418 +0.11(+0.42%)
May 20, 2014 26.38 26.40 26.03 26.28 11,670,691 -0.08(-0.30%)
May 19, 2014 26.12 26.36 26.10 26.36 10,604,469 +0.11(+0.42%)
May 16, 2014 25.86 26.30 25.85 26.25 24,799,348 +0.36(+1.39%)
May 15, 2014 25.77 25.96 25.62 25.89 15,625,816 +0.09(+0.35%)
May 14, 2014 25.61 25.88 25.51 25.80 14,621,928 +0.15(+0.58%)
May 13, 2014 25.63 25.73 25.50 25.65 9,188,943 +0.08(+0.31%)
May 12, 2014 25.49 25.70 25.48 25.57 14,404,323 +0.13(+0.51%)
May 09, 2014 25.22 25.44 25.12 25.44 11,736,623 +0.23(+0.91%)
May 08, 2014 25.32 25.49 25.17 25.21 11,057,337 -0.07(-0.28%)
May 07, 2014 25.43 25.49 25.05 25.28 17,121,116 -0.29(-1.13%)
May 06, 2014 25.67 25.79 25.52 25.57 15,254,829 -0.21(-0.81%)
May 05, 2014 25.55 25.79 25.45 25.78 10,130,948 +0.09(+0.35%)
May 02, 2014 25.62 25.87 25.59 25.69 16,840,312 +0.07(+0.27%)
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.