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, 2009 17.13 17.30 16.82 17.04 18,711,604 +0.02(+0.12%)
Sep 29, 2009 17.09 17.34 16.97 17.02 17,419,520 -0.12(-0.70%)
Sep 28, 2009 16.87 17.22 16.84 17.14 12,888,611 +0.34(+2.03%)
Sep 25, 2009 17.04 17.13 16.64 16.80 21,649,198 -0.36(-2.10%)
Sep 24, 2009 17.19 17.32 16.97 17.16 21,206,804 +0.06(+0.35%)
Sep 23, 2009 17.19 17.48 17.04 17.10 17,137,222 -0.06(-0.35%)
Sep 22, 2009 17.00 17.20 16.94 17.16 18,908,500 +0.31(+1.84%)
Sep 21, 2009 16.74 16.88 16.62 16.85 19,219,524 -0.15(-0.88%)
Sep 18, 2009 17.04 17.10 16.82 17.00 18,523,112 +0.06(+0.35%)
Sep 17, 2009 16.97 17.06 16.83 16.94 20,695,376 -0.04(-0.25%)
Sep 16, 2009 16.96 17.30 16.84 16.98 26,345,512 +0.08(+0.49%)
Sep 15, 2009 16.92 17.00 16.72 16.90 14,692,962 -0.02(-0.12%)
Sep 14, 2009 16.69 16.95 16.68 16.92 12,482,720 +0.02(+0.12%)
Sep 11, 2009 16.89 17.07 16.57 16.90 30,754,738 -0.09(-0.53%)
Sep 10, 2009 16.55 17.00 16.48 16.99 24,677,380 +0.39(+2.35%)
Sep 09, 2009 16.25 16.67 16.20 16.60 18,909,764 +0.29(+1.78%)
Sep 08, 2009 16.16 16.31 16.05 16.31 15,731,646 +0.24(+1.49%)
Sep 04, 2009 15.79 16.09 15.68 16.07 15,287,288 +0.26(+1.64%)
Sep 03, 2009 15.60 15.81 15.39 15.81 21,481,642 +0.27(+1.74%)
Sep 02, 2009 15.44 15.74 15.42 15.54 20,086,528 +0.00(+0.00%)
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.