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 (%)
Jul 31, 2014 29.53 29.74 29.30 29.30 18,832,732 -0.60(-2.01%)
Jul 30, 2014 29.55 29.90 28.63 29.90 22,454,440 +0.43(+1.46%)
Jul 29, 2014 29.62 29.72 29.34 29.47 17,613,168 -0.20(-0.67%)
Jul 28, 2014 29.13 29.77 29.13 29.67 29,935,318 +0.47(+1.61%)
Jul 25, 2014 28.76 29.24 28.75 29.20 23,563,204 +0.31(+1.07%)
Jul 24, 2014 28.70 28.98 28.67 28.89 21,329,070 +0.14(+0.49%)
Jul 23, 2014 28.72 29.59 28.59 28.75 49,336,440 +0.23(+0.81%)
Jul 22, 2014 28.32 28.86 28.26 28.52 28,673,948 +0.19(+0.67%)
Jul 21, 2014 28.20 28.37 27.76 28.33 51,503,276 +1.35(+5.00%)
Jul 18, 2014 26.83 27.00 26.76 26.98 12,925,390 +0.25(+0.94%)
Jul 17, 2014 26.95 27.00 26.68 26.73 12,371,577 -0.28(-1.04%)
Jul 16, 2014 26.89 27.06 26.80 27.01 10,509,168 +0.15(+0.56%)
Jul 15, 2014 26.87 26.94 26.75 26.86 15,987,078 -0.06(-0.22%)
Jul 14, 2014 26.73 26.95 26.72 26.92 12,399,416 +0.28(+1.05%)
Jul 11, 2014 26.73 26.74 26.50 26.64 11,385,676 -0.08(-0.30%)
Jul 10, 2014 26.44 26.78 26.38 26.72 10,551,354 +0.03(+0.11%)
Jul 09, 2014 26.45 26.70 26.44 26.69 13,332,725 +0.26(+0.98%)
Jul 08, 2014 26.78 26.83 26.39 26.43 25,568,188 -0.43(-1.60%)
Jul 07, 2014 26.81 26.93 26.74 26.86 9,012,452 -0.06(-0.22%)
Jul 03, 2014 26.68 26.92 26.92 26.92 6,947,900 +0.22(+0.82%)
Jul 02, 2014 26.56 26.72 26.48 26.70 9,752,709 +0.09(+0.34%)
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.