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 31, 2013 24.03 24.43 23.99 24.07 23,766,374 +0.07(+0.30%)
Oct 30, 2013 24.09 24.17 23.94 24.00 15,921,954 +0.00(+0.00%)
Oct 29, 2013 23.94 24.19 23.91 24.00 19,157,788 +0.15(+0.63%)
Oct 28, 2013 23.80 23.95 23.71 23.85 17,361,368 +0.05(+0.21%)
Oct 25, 2013 23.83 23.86 23.71 23.80 32,518,944 +0.09(+0.38%)
Oct 24, 2013 23.77 23.94 23.66 23.71 22,456,894 +0.04(+0.17%)
Oct 23, 2013 23.65 23.83 23.29 23.67 52,433,800 -0.37(-1.54%)
Oct 22, 2013 25.24 24.49 23.95 24.04 72,517,128 -1.20(-4.75%)
Oct 21, 2013 25.23 25.47 25.00 25.24 25,493,352 +0.16(+0.64%)
Oct 18, 2013 24.66 25.25 24.47 25.08 24,670,848 +0.46(+1.87%)
Oct 17, 2013 24.43 24.71 24.16 24.62 27,822,212 -0.16(-0.65%)
Oct 16, 2013 24.74 24.97 24.65 24.78 22,992,920 +0.13(+0.53%)
Oct 15, 2013 25.31 25.37 24.61 24.65 23,124,852 -0.74(-2.91%)
Oct 14, 2013 25.11 25.42 25.07 25.39 9,120,628 +0.09(+0.36%)
Oct 11, 2013 25.26 25.44 25.11 25.30 12,461,667 +0.14(+0.58%)
Oct 10, 2013 25.00 25.20 24.84 25.16 19,608,404 +0.35(+1.39%)
Oct 09, 2013 24.62 24.89 24.44 24.81 22,871,574 +0.23(+0.94%)
Oct 08, 2013 25.35 25.38 24.55 24.58 30,731,974 -0.74(-2.92%)
Oct 07, 2013 25.20 25.50 25.03 25.32 18,703,212 -0.11(-0.43%)
Oct 04, 2013 25.16 25.45 25.04 25.43 33,220,814 +0.27(+1.07%)
Oct 03, 2013 25.64 25.66 25.05 25.16 22,296,716 -0.56(-2.18%)
Oct 02, 2013 25.63 25.80 25.60 25.72 23,269,438 +0.01(+0.04%)
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.