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 (%)
Jul 30, 2004 10.55 11.10 10.54 10.97 11,416,700 +0.33(+3.10%)
Jul 29, 2004 10.67 10.90 10.58 10.64 12,278,300 +0.00(+0.00%)
Jul 28, 2004 10.65 10.77 10.41 10.64 8,375,900 -0.16(-1.48%)
Jul 27, 2004 10.51 10.95 10.51 10.80 13,328,800 +0.31(+2.96%)
Jul 26, 2004 10.60 11.15 10.35 10.49 7,880,700 -0.18(-1.69%)
Jul 23, 2004 10.72 10.76 10.60 10.67 9,016,400 -0.15(-1.39%)
Jul 22, 2004 10.70 10.91 10.57 10.82 10,878,500 +0.07(+0.65%)
Jul 21, 2004 11.10 11.31 10.70 10.75 21,304,100 -0.11(-1.01%)
Jul 20, 2004 10.36 10.92 10.25 10.86 21,363,800 +0.50(+4.83%)
Jul 19, 2004 10.29 10.45 10.05 10.36 15,229,000 +0.11(+1.07%)
Jul 16, 2004 10.70 10.71 10.05 10.25 15,113,800 -0.15(-1.44%)
Jul 15, 2004 10.25 10.65 10.25 10.40 6,892,000 +0.08(+0.78%)
Jul 14, 2004 10.41 10.59 10.25 10.32 8,948,100 -0.32(-3.01%)
Jul 13, 2004 10.71 10.83 10.57 10.64 5,937,900 -0.20(-1.85%)
Jul 12, 2004 10.55 10.84 10.37 10.84 12,934,300 +0.49(+4.73%)
Jul 09, 2004 10.45 10.61 10.35 10.35 13,489,400 -0.10(-0.96%)
Jul 08, 2004 10.70 10.84 10.43 10.45 18,654,400 -0.51(-4.65%)
Jul 07, 2004 10.29 10.99 10.27 10.96 40,989,300 +0.80(+7.87%)
Jul 06, 2004 10.54 10.58 9.990 10.16 24,476,800 -0.66(-6.10%)
Jul 02, 2004 11.10 11.10 10.80 10.82 11,499,100 -0.32(-2.87%)
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.