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%)
Oct 01, 2013 25.56 25.85 25.52 25.71 12,515,755 +0.15(+0.59%)
Sep 30, 2013 25.85 25.85 25.50 25.56 23,073,348 -0.51(-1.96%)
Sep 27, 2013 26.13 26.18 25.99 26.07 16,120,512 -0.21(-0.80%)
Sep 26, 2013 26.29 26.64 26.21 26.28 11,281,079 +0.08(+0.31%)
Sep 25, 2013 25.89 26.29 25.87 26.20 20,556,494 +0.30(+1.16%)
Sep 24, 2013 25.81 26.13 25.50 25.90 26,670,570 -0.34(-1.30%)
Sep 23, 2013 26.26 26.42 26.12 26.24 13,658,810 -0.19(-0.72%)
Sep 20, 2013 26.96 26.97 26.39 26.43 21,013,208 -0.51(-1.89%)
Sep 19, 2013 27.12 27.30 26.92 26.94 19,695,240 -0.08(-0.31%)
Sep 18, 2013 26.83 27.14 26.76 27.02 13,312,474 +0.21(+0.80%)
Sep 17, 2013 26.94 27.05 26.80 26.81 9,212,020 -0.07(-0.26%)
Sep 16, 2013 27.04 27.12 26.83 26.88 13,998,342 +0.04(+0.15%)
Sep 13, 2013 26.99 27.00 26.69 26.84 13,191,687 -0.14(-0.52%)
Sep 12, 2013 26.91 27.20 26.86 26.98 15,536,056 -0.01(-0.04%)
Sep 11, 2013 27.00 27.18 26.91 26.99 18,598,004 +0.02(+0.07%)
Sep 10, 2013 26.87 27.04 26.85 26.97 12,450,104 +0.24(+0.90%)
Sep 09, 2013 26.41 26.83 26.35 26.73 12,842,166 +0.34(+1.29%)
Sep 06, 2013 26.31 26.60 26.20 26.39 10,287,557 +0.07(+0.27%)
Sep 05, 2013 26.20 26.48 26.09 26.32 10,764,752 +0.11(+0.42%)
Sep 04, 2013 26.05 26.25 26.02 26.21 10,016,667 +0.22(+0.85%)
Sep 03, 2013 25.95 26.27 25.92 25.99 12,107,631 +0.21(+0.81%)
Aug 30, 2013 25.87 25.95 25.64 25.78 9,302,453 -0.08(-0.31%)
Aug 29, 2013 25.70 26.00 25.62 25.86 7,985,669 +0.11(+0.43%)
Aug 28, 2013 25.71 25.92 25.69 25.75 8,713,727 +0.04(+0.16%)
Aug 27, 2013 25.99 26.12 25.65 25.71 12,179,714 -0.56(-2.13%)
Aug 26, 2013 26.35 26.62 26.23 26.27 12,251,802 -0.11(-0.42%)
Aug 23, 2013 26.12 26.41 26.06 26.38 12,411,489 +0.43(+1.66%)
Aug 22, 2013 25.78 26.05 25.73 25.95 8,388,256 +0.20(+0.78%)
Aug 21, 2013 25.64 26.04 25.59 25.75 11,838,150 +0.15(+0.59%)
Aug 20, 2013 25.69 25.80 25.46 25.60 14,907,265 -0.13(-0.51%)
Aug 19, 2013 25.86 26.00 25.71 25.73 11,313,507 -0.15(-0.58%)
Aug 16, 2013 26.02 26.10 25.88 25.88 18,422,516 -0.15(-0.58%)
Aug 15, 2013 26.29 26.45 25.93 26.03 22,002,148 -0.75(-2.80%)
Aug 14, 2013 27.03 27.08 26.72 26.78 15,363,106 -0.15(-0.56%)
Aug 13, 2013 27.01 27.09 26.81 26.93 11,115,948 -0.04(-0.15%)
Aug 12, 2013 26.70 27.12 26.67 26.97 12,250,679 +0.12(+0.45%)
Aug 09, 2013 26.86 27.07 26.77 26.85 11,384,510 -0.19(-0.70%)
Aug 08, 2013 26.60 27.20 26.55 27.04 17,944,316 +0.54(+2.04%)
Aug 07, 2013 26.33 26.50 26.24 26.50 12,593,130 +0.06(+0.23%)
Aug 06, 2013 26.20 26.45 26.17 26.44 14,240,275 +0.10(+0.38%)
Aug 05, 2013 26.24 26.49 26.21 26.34 9,623,865 +0.02(+0.08%)
Aug 02, 2013 26.48 26.52 26.21 26.32 9,631,030 -0.20(-0.75%)
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.