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 (%)
Oct 30, 2015 26.30 26.40 26.12 26.22 10,784,844 +0.06(+0.23%)
Oct 29, 2015 26.10 26.29 25.96 26.16 8,209,341 +0.01(+0.04%)
Oct 28, 2015 26.10 26.23 25.98 26.15 12,490,164 +0.11(+0.42%)
Oct 27, 2015 26.03 26.27 25.89 26.04 15,503,721 -0.13(-0.50%)
Oct 26, 2015 26.07 26.30 26.02 26.17 12,975,292 +0.07(+0.27%)
Oct 23, 2015 25.98 26.29 25.80 26.10 19,739,784 +0.32(+1.24%)
Oct 22, 2015 25.63 25.98 25.57 25.78 30,839,316 +0.01(+0.04%)
Oct 21, 2015 26.34 26.40 25.61 25.77 60,539,108 -1.72(-6.26%)
Oct 20, 2015 27.60 27.81 27.40 27.49 24,376,454 -0.23(-0.83%)
Oct 19, 2015 27.66 27.80 27.59 27.72 15,467,466 -0.05(-0.18%)
Oct 16, 2015 27.95 27.99 27.72 27.77 25,545,188 -0.02(-0.07%)
Oct 15, 2015 27.13 27.88 27.07 27.79 24,499,284 +0.68(+2.51%)
Oct 14, 2015 27.32 27.54 27.07 27.11 43,742,576 -0.44(-1.60%)
Oct 13, 2015 27.83 28.08 27.55 27.55 57,002,496 -0.80(-2.82%)
Oct 12, 2015 28.75 28.77 27.32 28.35 117,628,888 +0.49(+1.76%)
Oct 09, 2015 27.25 28.13 27.12 27.86 51,872,380 +0.68(+2.50%)
Oct 08, 2015 27.05 27.44 26.27 27.18 77,871,760 +1.22(+4.70%)
Oct 07, 2015 25.93 26.08 25.57 25.96 13,505,922 +0.15(+0.58%)
Oct 06, 2015 25.34 25.87 25.27 25.81 13,058,748 +0.50(+1.98%)
Oct 05, 2015 24.76 25.34 24.76 25.31 17,895,700 +0.62(+2.51%)
Oct 02, 2015 23.76 24.72 23.70 24.69 21,779,440 +0.48(+1.98%)
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.