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, 2011 27.22 27.74 27.14 27.55 21,006,568 +0.45(+1.66%)
Jun 29, 2011 27.02 27.17 26.95 27.10 16,352,692 +0.23(+0.86%)
Jun 28, 2011 26.56 27.17 26.49 26.87 20,040,130 +0.37(+1.40%)
Jun 27, 2011 25.49 26.83 25.39 26.50 25,237,100 +0.86(+3.35%)
Jun 24, 2011 26.44 26.53 25.56 25.64 22,475,340 -0.95(-3.57%)
Jun 23, 2011 26.15 26.62 25.77 26.59 26,011,928 +0.15(+0.57%)
Jun 22, 2011 26.51 26.74 26.44 26.44 12,498,708 -0.21(-0.79%)
Jun 21, 2011 26.21 27.01 26.11 26.65 20,698,948 +0.62(+2.38%)
Jun 20, 2011 26.00 26.12 25.95 26.03 13,089,695 +0.20(+0.77%)
Jun 17, 2011 26.27 26.27 25.79 25.83 22,050,838 -0.22(-0.84%)
Jun 16, 2011 26.45 26.71 25.92 26.05 28,028,076 -0.44(-1.66%)
Jun 15, 2011 26.71 27.07 26.40 26.49 15,809,759 -0.60(-2.21%)
Jun 14, 2011 26.60 27.33 26.52 27.09 17,940,384 +0.83(+3.16%)
Jun 13, 2011 26.37 26.47 26.07 26.26 23,456,300 -0.06(-0.23%)
Jun 10, 2011 26.84 26.90 26.26 26.32 16,275,621 -0.59(-2.19%)
Jun 09, 2011 27.07 27.08 26.75 26.91 12,651,912 -0.08(-0.30%)
Jun 08, 2011 26.85 27.06 26.55 26.99 17,053,970 -0.07(-0.26%)
Jun 07, 2011 27.35 27.43 26.97 27.06 18,511,724 -0.26(-0.95%)
Jun 06, 2011 27.79 27.88 27.22 27.32 15,863,188 -0.61(-2.18%)
Jun 03, 2011 28.36 28.25 27.84 27.93 17,235,668 +0.61(+2.23%)
May 24, 2011 27.48 27.58 27.25 27.32 14,988,851 -0.12(-0.44%)
May 23, 2011 27.69 27.76 27.28 27.44 21,128,696 -0.62(-2.21%)
May 20, 2011 27.87 28.15 27.87 28.06 14,464,992 +0.07(+0.25%)
May 19, 2011 27.87 28.09 27.77 27.99 13,716,933 +0.23(+0.83%)
May 18, 2011 27.42 27.92 27.37 27.76 10,686,356 +0.34(+1.24%)
May 17, 2011 27.28 27.50 27.15 27.42 16,305,281 +0.00(+0.00%)
May 16, 2011 27.41 27.62 27.30 27.42 17,439,604 -0.18(-0.65%)
May 13, 2011 27.75 28.02 27.55 27.60 17,939,296 -0.13(-0.47%)
May 12, 2011 27.25 27.81 27.13 27.73 13,785,861 +0.43(+1.58%)
May 11, 2011 27.41 27.51 26.95 27.30 14,193,957 -0.14(-0.51%)
May 10, 2011 27.40 27.55 27.19 27.44 21,188,090 +0.29(+1.07%)
May 09, 2011 27.30 27.37 27.05 27.15 20,566,608 +0.03(+0.11%)
May 06, 2011 27.25 27.63 27.10 27.12 15,509,381 +0.12(+0.44%)
May 05, 2011 27.14 27.37 26.78 27.00 28,887,612 -0.37(-1.35%)
May 04, 2011 27.93 27.99 27.20 27.37 21,986,072 -0.62(-2.22%)
May 03, 2011 28.08 28.11 27.53 27.99 19,673,024 -0.12(-0.43%)
May 02, 2011 28.14 28.17 28.08 28.11 25,801,580 -0.23(-0.81%)
Apr 29, 2011 28.27 28.50 28.15 28.34 10,445,817 +0.02(+0.07%)
Apr 28, 2011 27.98 28.36 27.95 28.32 10,817,546 +0.17(+0.60%)
Apr 27, 2011 28.41 28.46 27.81 28.15 20,706,444 -0.17(-0.60%)
Apr 26, 2011 28.38 28.46 28.07 28.32 13,633,814 +0.03(+0.11%)
Apr 25, 2011 28.35 28.42 28.06 28.29 15,112,483 -0.16(-0.56%)
Apr 21, 2011 28.09 28.73 28.02 28.45 29,443,676 +0.49(+1.75%)
Apr 20, 2011 27.10 28.32 27.00 27.96 48,966,608 +1.24(+4.64%)
Apr 19, 2011 26.57 26.81 26.31 26.72 18,740,620 +0.17(+0.64%)
Apr 18, 2011 26.39 26.65 26.21 26.55 22,331,062 -0.36(-1.34%)
Apr 15, 2011 26.73 27.02 26.63 26.91 24,798,740 +0.28(+1.05%)
Apr 14, 2011 26.67 26.89 26.50 26.63 22,830,302 -0.06(-0.22%)
Apr 13, 2011 26.04 26.80 25.92 26.69 25,579,190 +0.84(+3.25%)
Apr 12, 2011 26.12 26.23 25.59 25.85 19,269,840 -0.53(-2.01%)
Apr 11, 2011 26.04 26.39 26.00 26.38 15,966,693 +0.25(+0.96%)
Apr 08, 2011 26.47 26.49 26.00 26.13 13,184,681 -0.10(-0.38%)
Apr 07, 2011 26.19 26.33 25.94 26.23 21,372,280 +0.14(+0.54%)
Apr 06, 2011 26.05 26.16 25.79 26.09 13,278,334 +0.16(+0.62%)
Apr 05, 2011 26.07 26.21 25.82 25.93 14,710,446 -0.09(-0.35%)
Apr 04, 2011 26.64 26.64 25.85 26.02 20,309,184 -0.53(-2.00%)
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.