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, 2005 13.80 13.85 13.67 13.71 12,712,000 -0.08(-0.58%)
Jun 29, 2005 13.70 13.93 13.67 13.79 16,892,000 +0.23(+1.70%)
Jun 28, 2005 13.75 13.81 13.42 13.56 17,401,200 -0.12(-0.88%)
Jun 27, 2005 13.75 13.79 13.51 13.68 13,296,500 -0.19(-1.37%)
Jun 24, 2005 14.13 14.14 13.70 13.87 11,135,700 -0.26(-1.84%)
Jun 23, 2005 14.36 14.50 14.11 14.13 10,546,900 -0.29(-2.01%)
Jun 22, 2005 14.50 14.56 14.30 14.42 6,458,200 +0.08(+0.56%)
Jun 21, 2005 14.27 14.39 14.22 14.34 5,784,700 +0.01(+0.07%)
Jun 20, 2005 14.22 14.50 14.18 14.33 6,460,500 -0.10(-0.69%)
Jun 17, 2005 14.36 14.54 14.32 14.43 12,798,100 +0.16(+1.12%)
Jun 16, 2005 14.09 14.35 14.02 14.27 10,406,700 +0.17(+1.21%)
Jun 15, 2005 14.42 14.42 13.92 14.10 17,913,400 -0.28(-1.95%)
Jun 14, 2005 14.75 14.81 14.32 14.38 12,033,000 -0.41(-2.77%)
Jun 13, 2005 14.45 14.88 14.42 14.79 11,666,400 +0.25(+1.72%)
Jun 10, 2005 14.75 14.79 14.45 14.54 9,746,400 -0.15(-1.02%)
Jun 09, 2005 14.56 14.75 14.54 14.69 12,139,000 +0.10(+0.69%)
Jun 08, 2005 14.44 14.75 14.40 14.59 14,511,600 +0.25(+1.74%)
Jun 07, 2005 14.26 14.45 14.25 14.34 10,219,900 +0.09(+0.63%)
Jun 06, 2005 14.22 14.31 14.20 14.25 5,596,300 -0.04(-0.28%)
Jun 03, 2005 14.23 14.34 14.22 14.29 8,537,500 -0.01(-0.07%)
Jun 02, 2005 14.20 14.42 14.16 14.30 14,109,900 +0.10(+0.70%)
Jun 01, 2005 14.02 14.23 14.01 14.20 9,077,300 +0.14(+1.00%)
May 31, 2005 14.12 14.16 14.01 14.06 7,107,100 -0.10(-0.71%)
May 27, 2005 14.15 14.28 14.10 14.16 7,603,800 +0.02(+0.14%)
May 26, 2005 14.15 14.23 14.10 14.14 8,579,500 +0.02(+0.14%)
May 25, 2005 14.08 14.19 14.03 14.12 7,788,100 -0.10(-0.70%)
May 24, 2005 14.07 14.26 14.05 14.22 11,649,800 +0.07(+0.49%)
May 23, 2005 14.05 14.21 14.05 14.15 8,857,300 +0.06(+0.43%)
May 20, 2005 14.12 14.14 14.03 14.09 6,460,400 -0.10(-0.70%)
May 19, 2005 14.20 14.25 14.07 14.19 10,103,000 +0.04(+0.28%)
May 18, 2005 14.01 14.21 14.00 14.15 10,511,600 +0.15(+1.07%)
May 17, 2005 13.91 14.05 13.71 14.00 12,338,300 +0.02(+0.14%)
May 16, 2005 13.99 14.03 13.85 13.98 11,125,100 +0.12(+0.87%)
May 13, 2005 13.65 13.97 13.56 13.86 26,623,400 +0.44(+3.28%)
May 12, 2005 13.02 13.55 13.00 13.42 16,278,700 +0.40(+3.07%)
May 11, 2005 13.00 13.09 12.65 13.02 8,900,800 +0.03(+0.23%)
May 10, 2005 13.15 13.18 12.98 12.99 8,873,200 -0.19(-1.44%)
May 09, 2005 13.01 13.23 12.94 13.18 9,002,400 +0.22(+1.70%)
May 06, 2005 12.94 13.01 12.90 12.96 9,432,500 -0.01(-0.08%)
May 05, 2005 13.00 13.07 12.90 12.97 10,832,600 -0.02(-0.15%)
May 04, 2005 12.98 13.11 12.89 12.99 7,553,500 +0.01(+0.08%)
May 03, 2005 12.79 13.11 12.79 12.98 13,470,900 +0.14(+1.09%)
May 02, 2005 13.00 13.20 12.80 12.84 11,537,800 -0.28(-2.13%)
Apr 29, 2005 12.99 13.13 12.85 13.12 10,363,000 +0.19(+1.47%)
Apr 28, 2005 12.94 13.02 12.89 12.93 10,809,100 -0.07(-0.54%)
Apr 27, 2005 12.89 13.06 12.85 13.00 9,087,000 +0.01(+0.08%)
Apr 26, 2005 13.01 13.24 12.97 12.99 8,694,700 -0.11(-0.84%)
Apr 25, 2005 13.42 13.43 13.00 13.10 11,161,900 -0.20(-1.50%)
Apr 22, 2005 13.19 13.47 13.16 13.30 13,818,300 +0.00(+0.00%)
Apr 21, 2005 12.94 13.35 12.82 13.30 17,651,600 +0.48(+3.74%)
Apr 20, 2005 13.08 13.08 12.78 12.82 16,257,400 -0.17(-1.31%)
Apr 19, 2005 12.23 13.23 12.19 12.99 40,421,400 +1.52(+13.25%)
Apr 18, 2005 11.30 11.58 11.20 11.47 12,068,300 -0.07(-0.61%)
Apr 15, 2005 11.60 11.77 11.10 11.54 21,894,000 -0.40(-3.35%)
Apr 14, 2005 12.20 12.30 11.88 11.94 9,558,700 -0.30(-2.45%)
Apr 13, 2005 12.32 12.44 12.16 12.24 8,947,000 -0.23(-1.84%)
Apr 12, 2005 12.32 12.54 12.15 12.47 7,503,300 +0.14(+1.14%)
Apr 11, 2005 12.59 12.64 12.30 12.33 8,849,800 -0.21(-1.67%)
Apr 08, 2005 12.56 12.70 12.51 12.54 10,099,700 +0.06(+0.48%)
Apr 07, 2005 12.29 12.56 12.23 12.48 10,842,200 +0.19(+1.55%)
Apr 06, 2005 12.48 12.53 12.28 12.29 10,058,800 -0.24(-1.92%)
Apr 05, 2005 12.42 12.58 12.38 12.53 13,366,000 +0.06(+0.48%)
Apr 04, 2005 12.31 12.60 12.28 12.47 11,428,000 +0.11(+0.89%)
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.