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, 2007 15.64 15.70 15.14 15.18 38,152,056 -0.46(-2.94%)
Apr 27, 2007 15.50 15.69 15.44 15.64 25,358,292 +0.07(+0.45%)
Apr 26, 2007 15.97 16.00 15.43 15.57 41,207,064 -0.17(-1.08%)
Apr 25, 2007 15.60 15.85 15.54 15.74 27,356,240 +0.24(+1.55%)
Apr 24, 2007 15.52 15.62 15.37 15.50 21,685,076 -0.01(-0.06%)
Apr 23, 2007 15.35 15.65 15.24 15.51 29,731,160 +0.14(+0.91%)
Apr 20, 2007 15.48 15.54 15.32 15.37 31,910,094 -0.03(-0.19%)
Apr 19, 2007 15.25 15.49 15.15 15.40 25,069,972 +0.05(+0.33%)
Apr 18, 2007 15.12 15.37 15.04 15.35 28,371,850 +0.13(+0.85%)
Apr 17, 2007 15.30 15.38 15.05 15.22 74,086,936 +0.46(+3.12%)
Apr 16, 2007 14.59 14.78 14.55 14.76 33,891,952 +0.16(+1.10%)
Apr 13, 2007 14.24 14.65 14.17 14.60 28,116,220 +0.39(+2.74%)
Apr 12, 2007 14.05 14.22 13.96 14.21 16,304,965 +0.12(+0.85%)
Apr 11, 2007 14.17 14.20 14.03 14.09 26,605,876 -0.10(-0.70%)
Apr 10, 2007 14.35 14.43 14.13 14.19 25,107,380 -0.19(-1.32%)
Apr 09, 2007 14.46 14.50 14.31 14.38 14,400,620 -0.06(-0.42%)
Apr 05, 2007 14.35 14.44 14.22 14.44 13,899,592 +0.09(+0.63%)
Apr 04, 2007 14.27 14.40 14.18 14.35 22,602,856 +0.06(+0.42%)
Apr 03, 2007 14.13 14.39 14.12 14.29 30,916,892 +0.20(+1.42%)
Apr 02, 2007 13.90 14.11 13.85 14.09 31,322,734 +0.24(+1.73%)
Mar 30, 2007 13.73 13.93 13.67 13.85 28,018,776 +0.19(+1.39%)
Mar 29, 2007 13.56 13.76 13.50 13.66 22,910,104 +0.17(+1.26%)
Mar 28, 2007 13.50 13.60 13.42 13.49 22,480,008 -0.12(-0.88%)
Mar 27, 2007 13.57 13.69 13.48 13.61 19,671,958 -0.05(-0.37%)
Mar 26, 2007 13.72 13.90 13.49 13.66 20,665,236 -0.04(-0.29%)
Mar 23, 2007 13.70 13.90 13.61 13.70 27,990,524 +0.17(+1.26%)
Mar 22, 2007 13.42 13.56 13.29 13.53 26,244,304 +0.27(+2.04%)
Mar 21, 2007 13.02 13.36 12.95 13.26 29,425,326 +0.24(+1.84%)
Mar 20, 2007 13.02 13.23 12.96 13.02 21,223,764 -0.03(-0.23%)
Mar 19, 2007 13.08 13.13 12.99 13.05 14,001,558 +0.06(+0.46%)
Mar 16, 2007 12.94 13.11 12.88 12.99 36,808,748 +0.06(+0.46%)
Mar 15, 2007 13.01 13.09 12.91 12.93 17,569,350 -0.07(-0.54%)
Mar 14, 2007 13.00 13.02 12.74 13.00 30,760,400 +0.01(+0.08%)
Mar 13, 2007 13.09 13.20 12.87 12.99 29,818,800 -0.10(-0.76%)
Mar 12, 2007 13.14 13.18 12.97 13.09 16,940,500 +0.04(+0.31%)
Mar 09, 2007 13.08 13.26 12.93 13.05 36,642,700 -0.07(-0.53%)
Mar 08, 2007 13.20 13.29 13.08 13.12 27,173,400 +0.07(+0.54%)
Mar 07, 2007 13.25 13.37 13.01 13.05 44,174,900 -0.35(-2.61%)
Mar 06, 2007 13.55 13.60 13.28 13.40 37,476,200 +0.01(+0.07%)
Mar 05, 2007 13.45 13.70 13.35 13.39 26,390,606 -0.17(-1.25%)
Mar 02, 2007 13.73 13.83 13.40 13.56 28,326,000 -0.28(-2.02%)
Mar 01, 2007 13.70 14.10 13.61 13.84 37,074,108 -0.12(-0.86%)
Feb 28, 2007 13.91 14.08 13.74 13.96 31,735,500 +0.21(+1.53%)
Feb 27, 2007 14.30 14.30 13.72 13.75 34,894,200 -0.55(-3.85%)
Feb 26, 2007 14.59 14.59 14.21 14.30 19,394,000 -0.19(-1.31%)
Feb 23, 2007 14.61 14.68 14.34 14.49 18,686,300 -0.15(-1.02%)
Feb 22, 2007 14.79 14.88 14.52 14.64 20,007,100 -0.15(-1.01%)
Feb 21, 2007 14.52 14.89 14.51 14.79 32,583,100 +0.21(+1.44%)
Feb 20, 2007 14.52 14.64 14.49 14.58 11,861,800 -0.02(-0.14%)
Feb 16, 2007 14.69 14.69 14.46 14.60 27,947,800 -0.10(-0.68%)
Feb 15, 2007 14.67 14.79 14.62 14.70 14,270,200 +0.00(+0.00%)
Feb 14, 2007 14.56 14.77 14.40 14.70 23,269,928 +0.21(+1.45%)
Feb 13, 2007 14.67 14.72 14.42 14.49 19,955,484 -0.13(-0.89%)
Feb 12, 2007 14.55 14.65 14.45 14.62 24,457,484 +0.06(+0.41%)
Feb 09, 2007 14.50 14.68 14.38 14.56 36,057,300 +0.06(+0.41%)
Feb 08, 2007 14.66 14.79 14.38 14.50 97,091,104 +0.90(+6.62%)
Feb 07, 2007 13.64 13.69 13.47 13.60 24,162,500 -0.02(-0.15%)
Feb 06, 2007 13.73 13.75 13.54 13.62 17,886,200 -0.07(-0.51%)
Feb 05, 2007 13.80 13.80 13.58 13.69 23,059,000 -0.05(-0.36%)
Feb 02, 2007 13.83 13.92 13.68 13.74 20,287,800 -0.02(-0.15%)
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.