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, 2005 13.80 13.85 13.67 13.71 12,712,000 -0.08(-0.58%)
Jun 29, 2005 13.70 13.93 13.67 13.79 16,892,000 +0.23(+1.70%)
Jun 28, 2005 13.75 13.81 13.42 13.56 17,401,200 -0.12(-0.88%)
Jun 27, 2005 13.75 13.79 13.51 13.68 13,296,500 -0.19(-1.37%)
Jun 24, 2005 14.13 14.14 13.70 13.87 11,135,700 -0.26(-1.84%)
Jun 23, 2005 14.36 14.50 14.11 14.13 10,546,900 -0.29(-2.01%)
Jun 22, 2005 14.50 14.56 14.30 14.42 6,458,200 +0.08(+0.56%)
Jun 21, 2005 14.27 14.39 14.22 14.34 5,784,700 +0.01(+0.07%)
Jun 20, 2005 14.22 14.50 14.18 14.33 6,460,500 -0.10(-0.69%)
Jun 17, 2005 14.36 14.54 14.32 14.43 12,798,100 +0.16(+1.12%)
Jun 16, 2005 14.09 14.35 14.02 14.27 10,406,700 +0.17(+1.21%)
Jun 15, 2005 14.42 14.42 13.92 14.10 17,913,400 -0.28(-1.95%)
Jun 14, 2005 14.75 14.81 14.32 14.38 12,033,000 -0.41(-2.77%)
Jun 13, 2005 14.45 14.88 14.42 14.79 11,666,400 +0.25(+1.72%)
Jun 10, 2005 14.75 14.79 14.45 14.54 9,746,400 -0.15(-1.02%)
Jun 09, 2005 14.56 14.75 14.54 14.69 12,139,000 +0.10(+0.69%)
Jun 08, 2005 14.44 14.75 14.40 14.59 14,511,600 +0.25(+1.74%)
Jun 07, 2005 14.26 14.45 14.25 14.34 10,219,900 +0.09(+0.63%)
Jun 06, 2005 14.22 14.31 14.20 14.25 5,596,300 -0.04(-0.28%)
Jun 03, 2005 14.23 14.34 14.22 14.29 8,537,500 -0.01(-0.07%)
Jun 02, 2005 14.20 14.42 14.16 14.30 14,109,900 +0.10(+0.70%)
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.