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 (%)
Jun 30, 2003 10.50 10.55 10.26 10.47 13,293,100 +0.17(+1.65%)
Jun 27, 2003 10.28 10.48 10.23 10.30 10,970,000 +0.06(+0.59%)
Jun 26, 2003 9.930 10.27 9.880 10.24 11,749,200 +0.31(+3.12%)
Jun 25, 2003 9.890 10.17 9.860 9.930 10,059,200 +0.04(+0.40%)
Jun 24, 2003 9.650 9.970 9.600 9.890 11,749,800 -0.18(-1.79%)
Jun 23, 2003 10.09 10.25 9.760 10.07 12,224,500 -0.16(-1.56%)
Jun 20, 2003 10.35 10.36 10.17 10.23 14,091,900 +0.04(+0.39%)
Jun 19, 2003 10.33 10.50 10.17 10.19 8,347,900 -0.13(-1.26%)
Jun 18, 2003 10.21 10.35 10.11 10.32 13,348,900 -0.01(-0.10%)
Jun 17, 2003 10.60 10.60 10.25 10.33 15,138,400 -0.18(-1.71%)
Jun 16, 2003 10.27 11.00 10.22 10.51 12,625,300 +0.09(+0.86%)
Jun 13, 2003 10.70 10.78 10.35 10.42 9,216,800 -0.22(-2.07%)
Jun 12, 2003 10.45 10.88 10.26 10.64 13,302,300 +0.20(+1.92%)
Jun 11, 2003 10.37 10.48 10.25 10.44 12,343,700 -0.02(-0.19%)
Jun 10, 2003 10.62 10.80 10.35 10.46 14,164,500 -0.16(-1.51%)
Jun 09, 2003 10.91 11.06 10.40 10.62 10,028,300 -0.38(-3.45%)
Jun 06, 2003 11.14 11.45 10.86 11.00 19,107,400 +0.01(+0.09%)
Jun 05, 2003 10.80 11.04 10.55 10.99 12,015,500 +0.19(+1.76%)
Jun 04, 2003 10.90 11.01 10.70 10.80 13,600,100 -0.07(-0.64%)
Jun 03, 2003 10.43 10.90 10.26 10.87 13,328,700 +0.44(+4.22%)
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.