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, 2010 18.55 18.82 18.23 18.30 3,962 -0.23(-1.24%)
Jun 29, 2010 18.53 18.85 18.45 18.53 38,607 -0.71(-3.69%)
Jun 25, 2010 19.24 19.34 18.65 19.24 54,946,584 +0.59(+3.16%)
Jun 24, 2010 19.00 19.08 18.53 18.65 500 -0.45(-2.36%)
Jun 23, 2010 19.08 19.28 18.99 19.10 20,255,588 +0.05(+0.26%)
Jun 22, 2010 19.28 19.48 18.98 19.05 46,774 -0.19(-0.99%)
Jun 21, 2010 19.53 19.65 19.12 19.24 17,154,452 -0.11(-0.57%)
Jun 18, 2010 19.35 19.45 19.28 19.35 16,374,163 +0.00(+0.00%)
Jun 17, 2010 19.36 19.40 19.12 19.35 22,716 +0.14(+0.73%)
Jun 16, 2010 19.03 19.25 18.93 19.21 20,740,432 +0.07(+0.37%)
Jun 15, 2010 18.78 19.16 18.74 19.14 970 +0.57(+3.07%)
Jun 14, 2010 18.82 18.86 18.54 18.57 13,912,062 -0.10(-0.54%)
Jun 11, 2010 18.32 18.68 18.27 18.67 12,904,597 +0.13(+0.70%)
Jun 10, 2010 18.16 18.56 18.12 18.54 59,050 +0.66(+3.69%)
Jun 09, 2010 18.04 18.30 17.79 17.88 18,446,836 -0.17(-0.94%)
Jun 08, 2010 18.01 18.10 17.72 18.05 21,861,420 +0.02(+0.11%)
Jun 07, 2010 18.44 18.58 17.99 18.03 22,027,484 -0.35(-1.90%)
Jun 04, 2010 18.38 18.91 18.30 18.38 20,523,358 -0.68(-3.57%)
Jun 03, 2010 18.75 19.12 18.61 19.06 68,645 +0.37(+1.98%)
Jun 02, 2010 18.69 18.69 18.38 18.69 23,764,226 +0.20(+1.08%)
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.