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, 2009 16.82 16.97 16.45 16.47 28,455,916 -0.45(-2.66%)
Oct 29, 2009 16.61 16.92 16.45 16.92 23,038,700 +0.47(+2.86%)
Oct 28, 2009 16.70 16.80 16.38 16.45 37,288,128 -0.36(-2.14%)
Oct 27, 2009 17.30 17.39 16.79 16.81 23,757,602 -0.47(-2.72%)
Oct 26, 2009 17.48 17.75 17.23 17.28 23,270,640 -0.21(-1.20%)
Oct 23, 2009 17.42 17.54 17.32 17.49 26,443,976 +0.16(+0.92%)
Oct 22, 2009 17.33 17.43 16.82 17.33 38,961,168 -0.18(-1.03%)
Oct 21, 2009 17.69 17.91 17.48 17.51 29,587,744 -0.21(-1.19%)
Oct 20, 2009 17.75 17.88 17.65 17.72 24,709,760 -0.48(-2.64%)
Oct 19, 2009 18.05 18.23 18.01 18.20 13,509,593 +0.24(+1.34%)
Oct 16, 2009 18.32 18.38 17.75 17.96 21,370,830 -0.48(-2.60%)
Oct 15, 2009 18.16 18.44 18.11 18.44 16,338,182 +0.28(+1.54%)
Oct 14, 2009 18.25 18.33 18.05 18.16 25,789,486 +0.24(+1.34%)
Oct 13, 2009 17.97 18.04 17.73 17.92 20,029,350 +0.09(+0.50%)
Oct 12, 2009 18.10 18.20 17.75 17.83 19,106,628 -0.32(-1.76%)
Oct 09, 2009 17.54 18.22 17.54 18.15 24,642,128 +0.35(+1.97%)
Oct 08, 2009 17.50 17.87 17.49 17.80 18,307,014 +0.33(+1.89%)
Oct 07, 2009 17.40 17.53 17.32 17.47 19,825,984 +0.02(+0.11%)
Oct 06, 2009 17.24 17.54 17.16 17.45 30,947,112 +0.45(+2.65%)
Oct 05, 2009 16.81 17.07 16.68 17.00 17,614,650 +0.24(+1.43%)
Oct 02, 2009 16.39 16.86 16.35 16.76 21,127,388 +0.25(+1.51%)
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.