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 (%)
Jun 30, 2004 11.36 11.50 11.20 11.40 11,574,700 -0.02(-0.18%)
Jun 29, 2004 11.17 11.48 11.04 11.42 6,792,500 +0.19(+1.69%)
Jun 28, 2004 11.54 11.65 11.18 11.23 12,077,800 -0.30(-2.60%)
Jun 25, 2004 11.62 11.90 11.53 11.53 14,458,400 -0.01(-0.09%)
Jun 24, 2004 11.47 11.62 11.38 11.54 7,858,500 +0.06(+0.52%)
Jun 23, 2004 11.17 11.49 11.15 11.48 10,144,300 +0.31(+2.78%)
Jun 22, 2004 11.07 11.24 11.02 11.17 14,722,100 +0.11(+0.99%)
Jun 21, 2004 11.39 11.39 11.05 11.06 8,277,600 -0.27(-2.38%)
Jun 18, 2004 11.12 11.45 11.12 11.33 14,463,900 +0.16(+1.43%)
Jun 17, 2004 11.40 11.43 11.06 11.17 9,113,800 -0.16(-1.41%)
Jun 16, 2004 11.50 11.59 11.24 11.33 10,211,000 -0.16(-1.39%)
Jun 15, 2004 11.40 11.85 11.40 11.49 20,145,000 +0.20(+1.77%)
Jun 14, 2004 11.28 11.44 11.20 11.29 11,974,900 +0.11(+0.98%)
Jun 10, 2004 11.43 11.47 11.05 11.18 15,252,800 -0.23(-2.02%)
Jun 09, 2004 11.71 11.85 11.40 11.41 10,206,900 -0.34(-2.89%)
Jun 08, 2004 11.57 11.96 11.41 11.75 14,535,900 +0.21(+1.82%)
Jun 07, 2004 11.65 11.65 11.50 11.54 10,490,200 +0.14(+1.23%)
Jun 04, 2004 11.29 11.49 10.99 11.40 13,603,600 +0.41(+3.73%)
Jun 03, 2004 11.20 11.20 10.95 10.99 9,517,700 -0.24(-2.14%)
Jun 02, 2004 11.20 11.30 11.03 11.23 7,948,100 +0.13(+1.17%)
Jun 01, 2004 11.12 11.34 11.01 11.10 9,631,700 -0.14(-1.25%)
May 28, 2004 11.13 11.27 11.08 11.24 7,467,200 +0.05(+0.45%)
May 27, 2004 11.39 11.50 11.07 11.19 15,409,400 -0.01(-0.09%)
May 26, 2004 10.84 11.40 10.77 11.20 18,711,000 +0.50(+4.67%)
May 25, 2004 10.30 10.76 10.22 10.70 14,125,500 +0.36(+3.48%)
May 24, 2004 10.28 10.39 10.20 10.34 8,292,600 +0.16(+1.57%)
May 21, 2004 10.12 10.28 9.970 10.18 14,266,300 +0.03(+0.30%)
May 20, 2004 10.35 10.38 10.02 10.15 10,220,200 -0.16(-1.55%)
May 19, 2004 10.38 10.65 10.30 10.31 13,974,700 +0.03(+0.29%)
May 18, 2004 10.45 10.54 10.26 10.28 11,768,900 -0.03(-0.29%)
May 17, 2004 10.20 10.42 10.11 10.31 14,901,500 -0.15(-1.43%)
May 14, 2004 10.95 11.09 10.17 10.46 26,860,800 -0.68(-6.10%)
May 13, 2004 10.75 11.19 10.75 11.14 11,970,000 +0.26(+2.39%)
May 12, 2004 10.99 11.05 10.65 10.88 20,619,800 -0.11(-1.00%)
May 11, 2004 11.12 11.27 10.97 10.99 17,057,000 -0.13(-1.17%)
May 10, 2004 11.07 11.24 11.01 11.12 11,828,000 -0.15(-1.33%)
May 07, 2004 11.10 11.45 11.10 11.27 15,937,200 +0.06(+0.54%)
May 06, 2004 11.31 11.36 11.02 11.21 11,982,800 -0.19(-1.67%)
May 05, 2004 11.31 11.46 11.16 11.40 16,361,900 +0.13(+1.15%)
May 04, 2004 11.38 11.45 10.99 11.27 18,159,500 -0.04(-0.35%)
May 03, 2004 11.11 11.49 11.10 11.31 18,723,700 +0.15(+1.34%)
Apr 30, 2004 11.30 11.45 11.10 11.16 24,376,600 -0.03(-0.27%)
Apr 29, 2004 11.84 11.90 10.81 11.19 48,180,800 -0.60(-5.09%)
Apr 28, 2004 11.67 11.95 11.62 11.79 17,272,300 -0.04(-0.34%)
Apr 27, 2004 12.05 12.20 11.58 11.83 21,054,800 -0.16(-1.33%)
Apr 26, 2004 12.41 12.52 11.75 11.99 19,137,400 -0.44(-3.54%)
Apr 23, 2004 12.47 12.56 12.30 12.43 10,676,000 -0.01(-0.08%)
Apr 22, 2004 12.44 12.67 12.32 12.44 15,868,100 -0.12(-0.96%)
Apr 21, 2004 12.81 12.81 12.37 12.56 9,315,800 -0.03(-0.24%)
Apr 20, 2004 12.95 13.04 12.55 12.59 15,716,400 -0.04(-0.32%)
Apr 19, 2004 12.48 12.70 12.42 12.63 12,812,500 +0.08(+0.64%)
Apr 16, 2004 13.07 13.07 12.35 12.55 21,142,300 -0.47(-3.61%)
Apr 15, 2004 13.39 13.45 12.95 13.02 18,633,700 -0.18(-1.36%)
Apr 14, 2004 13.15 13.32 12.95 13.20 18,349,000 +0.00(+0.00%)
Apr 13, 2004 13.08 13.23 13.01 13.20 16,683,700 +0.12(+0.92%)
Apr 12, 2004 13.15 13.20 12.97 13.08 12,567,700 +0.12(+0.93%)
Apr 08, 2004 13.04 13.08 12.84 12.96 15,626,300 +0.21(+1.65%)
Apr 07, 2004 12.97 12.97 12.55 12.75 18,254,500 -0.20(-1.54%)
Apr 06, 2004 13.20 13.29 12.88 12.95 14,540,600 -0.42(-3.14%)
Apr 05, 2004 13.05 13.46 13.00 13.37 21,695,200 +0.26(+1.98%)
Apr 02, 2004 13.75 13.76 12.90 13.11 35,695,200 -0.39(-2.89%)
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.