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 (%)
Aug 31, 2012 26.47 26.58 26.04 26.29 14,583,849 +0.02(+0.08%)
Aug 30, 2012 26.69 26.74 26.25 26.27 16,484,035 -0.62(-2.31%)
Aug 29, 2012 26.54 26.96 26.35 26.89 16,451,447 +0.48(+1.82%)
Aug 27, 2012 26.69 26.77 26.30 26.41 15,534,720 -0.27(-1.01%)
Aug 24, 2012 25.93 26.70 25.85 26.68 18,075,612 +0.70(+2.69%)
Aug 23, 2012 26.22 26.31 25.91 25.98 9,660,038 -0.37(-1.40%)
Aug 22, 2012 26.16 26.44 26.00 26.35 11,349,292 +0.21(+0.80%)
Aug 21, 2012 26.65 26.80 26.05 26.14 13,080,083 -0.44(-1.66%)
Aug 20, 2012 26.72 26.78 26.40 26.58 11,512,577 -0.27(-1.01%)
Aug 17, 2012 26.50 26.91 26.45 26.85 19,582,096 +0.59(+2.25%)
Aug 16, 2012 26.16 26.38 26.00 26.26 29,098,848 +0.82(+3.22%)
Aug 15, 2012 25.79 25.92 25.44 25.44 20,421,756 -0.27(-1.05%)
Aug 14, 2012 26.74 26.74 25.59 25.71 24,127,390 -1.03(-3.85%)
Aug 13, 2012 26.85 26.87 26.44 26.74 7,765,539 -0.25(-0.93%)
Aug 10, 2012 26.87 27.01 26.72 26.99 11,498,453 -0.02(-0.07%)
Aug 09, 2012 26.86 27.08 26.80 27.01 11,477,620 +0.21(+0.78%)
Aug 08, 2012 26.78 26.94 26.65 26.80 9,754,885 -0.13(-0.48%)
Aug 07, 2012 26.65 27.09 26.61 26.93 13,391,451 +0.31(+1.16%)
Aug 06, 2012 26.75 26.88 26.61 26.62 11,826,698 -0.18(-0.67%)
Aug 03, 2012 26.64 26.92 26.46 26.80 15,017,752 +0.72(+2.76%)
Aug 02, 2012 26.04 26.50 25.82 26.08 11,862,412 -0.06(-0.23%)
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.