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 (%)
Dec 31, 2013 25.07 25.15 25.15 25.15 14,543,700 +0.09(+0.36%)
Dec 30, 2013 24.99 25.17 24.98 25.06 15,238,916 +0.06(+0.24%)
Dec 27, 2013 25.00 25.23 24.94 25.00 23,552,290 -0.02(-0.08%)
Dec 26, 2013 25.05 25.08 24.85 25.02 18,769,484 +0.01(+0.04%)
Dec 24, 2013 25.06 25.20 24.92 25.01 15,922,048 -0.06(-0.24%)
Dec 23, 2013 24.62 25.07 24.56 25.07 41,438,484 +0.53(+2.16%)
Dec 20, 2013 24.10 24.72 24.09 24.54 41,453,904 +0.52(+2.16%)
Dec 19, 2013 23.55 24.08 23.53 24.02 26,892,100 +0.41(+1.74%)
Dec 18, 2013 23.47 23.63 23.16 23.61 34,915,028 +0.08(+0.34%)
Dec 17, 2013 23.66 23.90 23.44 23.53 23,023,740 -0.17(-0.72%)
Dec 16, 2013 23.42 23.75 23.39 23.70 31,076,552 +0.40(+1.72%)
Dec 13, 2013 23.26 23.40 23.19 23.30 26,102,380 +0.15(+0.65%)
Dec 12, 2013 23.23 23.35 23.15 23.15 23,387,460 -0.18(-0.77%)
Dec 11, 2013 23.61 23.63 23.26 23.33 21,090,276 -0.27(-1.14%)
Dec 10, 2013 23.65 23.72 23.47 23.60 26,387,090 -0.08(-0.34%)
Dec 09, 2013 24.01 24.09 23.59 23.68 28,404,134 -0.32(-1.33%)
Dec 06, 2013 24.03 24.16 23.91 24.00 22,825,296 +0.10(+0.42%)
Dec 05, 2013 23.78 24.14 23.77 23.90 22,405,304 +0.08(+0.34%)
Dec 04, 2013 23.60 23.85 23.56 23.82 24,559,608 +0.22(+0.93%)
Dec 03, 2013 23.67 23.75 23.51 23.60 16,333,754 -0.12(-0.51%)
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.