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 (%)
Apr 30, 2014 25.39 25.85 25.30 25.80 23,483,956 +0.39(+1.53%)
Apr 29, 2014 25.49 25.51 25.15 25.41 17,300,496 +0.08(+0.32%)
Apr 28, 2014 25.56 25.58 24.92 25.33 23,914,862 -0.14(-0.55%)
Apr 25, 2014 25.51 25.68 25.38 25.47 16,312,450 -0.04(-0.16%)
Apr 24, 2014 26.03 26.07 25.41 25.51 25,859,514 -0.40(-1.54%)
Apr 23, 2014 26.18 26.29 25.43 25.91 50,957,440 -0.85(-3.18%)
Apr 22, 2014 26.89 27.22 26.74 26.76 25,510,012 -0.17(-0.63%)
Apr 21, 2014 26.72 27.00 26.65 26.93 11,794,210 +0.31(+1.16%)
Apr 17, 2014 26.56 26.62 26.62 26.62 23,434,000 -0.08(-0.30%)
Apr 16, 2014 27.08 27.14 26.55 26.70 19,686,624 -0.22(-0.82%)
Apr 15, 2014 26.82 26.99 26.44 26.92 12,617,477 +0.17(+0.64%)
Apr 14, 2014 26.80 26.84 26.56 26.75 15,757,828 +0.10(+0.38%)
Apr 11, 2014 26.92 26.96 26.63 26.65 19,031,468 -0.35(-1.30%)
Apr 10, 2014 27.47 27.71 26.98 27.00 21,502,324 -0.44(-1.60%)
Apr 09, 2014 27.38 27.52 27.19 27.44 14,279,083 +0.06(+0.22%)
Apr 08, 2014 27.12 27.46 27.02 27.38 13,522,425 +0.34(+1.26%)
Apr 07, 2014 27.35 27.42 26.88 27.04 24,848,814 -0.36(-1.31%)
Apr 04, 2014 28.02 28.10 27.39 27.40 22,626,392 -0.49(-1.76%)
Apr 03, 2014 27.91 27.97 27.66 27.89 13,010,297 -0.01(-0.04%)
Apr 02, 2014 27.83 27.99 27.73 27.90 10,716,392 +0.11(+0.40%)
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.