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 (%)
Nov 29, 2013 23.79 24.05 23.78 23.85 10,276,004 +0.00(+0.00%)
Nov 27, 2013 23.59 23.95 23.57 23.85 15,612,705 +0.31(+1.32%)
Nov 26, 2013 23.85 23.94 23.48 23.54 21,961,942 -0.21(-0.88%)
Nov 25, 2013 24.01 24.01 23.55 23.75 22,283,902 -0.34(-1.41%)
Nov 22, 2013 23.97 24.17 23.92 24.09 15,678,659 +0.15(+0.63%)
Nov 21, 2013 23.98 24.05 23.83 23.94 14,786,426 +0.07(+0.29%)
Nov 20, 2013 23.94 23.99 23.84 23.87 20,188,380 +0.03(+0.13%)
Nov 19, 2013 23.83 23.94 23.76 23.84 12,461,030 -0.08(-0.33%)
Nov 18, 2013 24.07 24.19 23.86 23.92 18,513,546 -0.08(-0.33%)
Nov 15, 2013 23.81 24.18 23.71 24.00 29,298,396 +0.26(+1.10%)
Nov 14, 2013 24.13 24.25 23.67 23.74 24,578,680 -0.47(-1.94%)
Nov 13, 2013 24.19 24.26 24.01 24.21 18,946,280 -0.04(-0.16%)
Nov 12, 2013 23.85 24.28 23.78 24.25 20,794,292 +0.38(+1.59%)
Nov 11, 2013 24.04 24.04 23.84 23.87 14,917,459 -0.08(-0.33%)
Nov 08, 2013 23.90 24.07 23.86 23.95 17,630,662 +0.08(+0.34%)
Nov 07, 2013 24.01 24.14 23.82 23.87 17,807,476 -0.04(-0.17%)
Nov 06, 2013 23.74 23.99 23.62 23.91 23,596,984 +0.36(+1.53%)
Nov 05, 2013 23.50 23.61 23.35 23.55 17,986,606 -0.03(-0.13%)
Nov 04, 2013 23.71 23.79 23.57 23.58 14,749,830 -0.07(-0.30%)
Nov 01, 2013 24.06 24.11 23.60 23.65 24,660,108 -0.42(-1.75%)
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%)
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.