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, 2008 11.57 12.09 11.54 11.96 28,619,432 +0.49(+4.27%)
Sep 29, 2008 12.42 12.50 11.22 11.47 43,938,080 -1.25(-9.83%)
Sep 26, 2008 12.44 12.93 12.44 12.72 0 -0.32(-2.45%)
Sep 25, 2008 12.28 13.09 12.10 13.04 48,976,300 +0.84(+6.89%)
Sep 24, 2008 12.27 12.35 11.89 12.20 33,454,494 +0.02(+0.16%)
Sep 23, 2008 12.25 12.48 11.65 12.18 62,510,148 -0.06(-0.49%)
Sep 22, 2008 12.96 13.04 12.19 12.24 36,300,924 -0.80(-6.13%)
Sep 19, 2008 13.30 13.64 12.42 13.04 0 +0.63(+5.08%)
Sep 18, 2008 12.91 12.91 11.50 12.41 64,247,728 -0.43(-3.35%)
Sep 17, 2008 13.11 13.19 12.55 12.84 44,863,040 -0.53(-3.96%)
Sep 16, 2008 12.90 13.43 12.61 13.37 37,862,304 +0.09(+0.68%)
Sep 15, 2008 13.84 13.86 13.13 13.28 36,850,000 -0.82(-5.82%)
Sep 12, 2008 13.81 14.17 13.64 14.10 31,553,396 +0.14(+1.00%)
Sep 11, 2008 13.68 14.00 13.44 13.96 33,713,064 -0.04(-0.29%)
Sep 10, 2008 13.82 14.15 13.59 14.00 28,663,284 +0.33(+2.41%)
Sep 09, 2008 14.18 14.44 13.60 13.67 30,497,428 -0.63(-4.41%)
Sep 08, 2008 14.32 14.42 13.78 14.30 27,288,984 +0.26(+1.85%)
Sep 05, 2008 13.85 14.14 13.72 14.04 0 +0.10(+0.72%)
Sep 04, 2008 14.75 14.86 13.80 13.94 47,489,836 -0.93(-6.25%)
Sep 03, 2008 14.68 15.02 14.67 14.87 24,030,560 +0.12(+0.81%)
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.