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 (%)
Aug 30, 2002 6.980 7.000 6.750 6.760 8,201,400 -0.26(-3.70%)
Aug 29, 2002 6.760 7.130 6.750 7.020 12,339,000 +0.00(+0.00%)
Aug 28, 2002 7.440 7.500 7.010 7.020 12,373,800 -0.76(-9.77%)
Aug 27, 2002 8.000 8.010 7.550 7.780 7,578,300 -0.17(-2.14%)
Aug 26, 2002 7.650 7.980 7.620 7.950 8,118,700 +0.20(+2.58%)
Aug 23, 2002 8.250 8.250 7.640 7.750 9,828,400 -0.75(-8.82%)
Aug 22, 2002 7.920 8.500 7.900 8.500 12,190,100 +0.48(+5.99%)
Aug 21, 2002 7.740 8.020 7.500 8.020 11,590,500 +0.42(+5.53%)
Aug 20, 2002 7.280 7.810 7.220 7.600 11,586,700 +0.41(+5.70%)
Aug 16, 2002 7.010 7.390 7.010 7.190 8,292,300 -0.10(-1.37%)
Aug 15, 2002 7.010 7.300 6.910 7.290 12,335,600 +0.10(+1.39%)
Aug 14, 2002 6.600 7.200 6.560 7.190 10,203,600 +0.57(+8.61%)
Aug 13, 2002 6.610 6.890 6.450 6.620 8,598,700 -0.20(-2.93%)
Aug 12, 2002 6.660 6.900 6.610 6.820 7,560,700 -0.13(-1.87%)
Aug 07, 2002 6.930 7.130 6.250 6.950 10,270,800 +0.24(+3.58%)
Aug 06, 2002 6.450 6.950 6.500 6.710 10,991,800 +0.41(+6.51%)
Aug 05, 2002 6.780 6.830 6.300 6.300 10,045,500 -0.27(-4.11%)
Aug 02, 2002 7.000 7.100 6.490 6.570 15,630,300 -0.73(-10.00%)
Aug 01, 2002 7.400 7.350 7.060 7.300 10,842,800 -0.20(-2.67%)
Jul 31, 2002 7.830 7.850 7.230 7.500 12,833,600 -0.40(-5.06%)
Jul 30, 2002 7.260 8.000 7.250 7.900 12,843,500 +0.25(+3.27%)
Jul 29, 2002 7.080 7.650 7.030 7.650 13,753,200 +0.82(+12.01%)
Jul 26, 2002 7.100 7.200 6.700 6.830 14,042,100 -0.13(-1.87%)
Jul 25, 2002 7.200 7.500 6.850 6.960 15,571,300 -0.74(-9.61%)
Jul 24, 2002 6.800 7.700 6.750 7.700 19,291,800 +0.62(+8.76%)
Jul 23, 2002 7.020 7.420 6.970 7.080 17,692,200 -0.06(-0.84%)
Jul 22, 2002 7.800 8.090 6.900 7.140 24,586,200 -0.96(-11.85%)
Jul 19, 2002 7.940 8.300 7.900 8.100 15,652,200 -0.53(-6.14%)
Jul 17, 2002 9.300 9.410 8.300 8.630 19,875,600 +0.08(+0.94%)
Jul 12, 2002 8.330 8.700 8.200 8.550 23,423,700 +0.40(+4.91%)
Jul 11, 2002 7.660 8.150 7.580 8.150 25,886,000 +0.35(+4.49%)
Jul 10, 2002 7.760 7.890 7.600 7.800 16,463,500 +0.13(+1.69%)
Jul 09, 2002 7.280 7.800 7.280 7.670 14,558,400 +0.25(+3.37%)
Jul 08, 2002 7.460 7.890 7.450 7.420 9,187,900 -0.10(-1.33%)
Jul 05, 2002 7.400 7.840 7.390 7.520 10,363,700 +0.14(+1.90%)
Jul 04, 2002 6.700 7.400 6.700 7.380 13,910,500 +0.00(+0.00%)
Jul 03, 2002 6.700 7.400 6.700 7.380 13,909,700 +0.57(+8.37%)
Jul 02, 2002 6.950 7.010 6.700 6.810 13,415,100 -0.27(-3.81%)
Jul 01, 2002 7.450 7.590 6.960 7.080 11,599,100 -0.47(-6.23%)
Jun 28, 2002 7.210 7.600 7.190 7.550 24,428,400 +0.33(+4.57%)
Jun 27, 2002 6.980 7.250 6.700 7.220 17,096,200 +0.43(+6.33%)
Jun 26, 2002 5.900 6.800 5.850 6.790 14,741,700 +0.29(+4.46%)
Jun 25, 2002 6.860 7.000 6.350 6.500 13,540,800 +0.22(+3.50%)
Jun 21, 2002 6.050 6.610 6.050 6.280 21,728,000 -0.14(-2.18%)
Jun 20, 2002 6.840 6.890 6.390 6.420 12,880,800 -0.43(-6.28%)
Jun 19, 2002 7.000 7.140 6.770 6.850 9,297,600 -0.24(-3.39%)
Jun 18, 2002 7.050 7.250 7.010 7.090 7,707,900 -0.07(-0.98%)
Jun 17, 2002 7.030 7.280 7.000 7.160 8,929,300 +0.20(+2.87%)
Jun 14, 2002 6.750 7.020 6.670 6.960 12,336,400 +0.06(+0.87%)
Jun 12, 2002 6.900 7.020 6.520 6.900 19,519,800 -0.08(-1.15%)
Jun 11, 2002 7.120 7.600 6.930 6.980 13,224,700 -0.24(-3.32%)
Jun 10, 2002 7.250 7.490 7.150 7.220 12,587,700 -0.11(-1.50%)
Jun 07, 2002 6.800 7.350 6.800 7.330 15,618,500 +0.05(+0.69%)
Jun 06, 2002 7.250 7.540 7.090 7.280 21,842,800 +0.10(+1.39%)
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.