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 (%)
Oct 31, 2003 13.78 13.94 13.74 13.84 12,739,600 +0.06(+0.44%)
Oct 30, 2003 13.80 13.84 13.61 13.78 14,859,500 +0.20(+1.47%)
Oct 29, 2003 13.44 13.65 13.35 13.58 14,841,400 +0.14(+1.04%)
Oct 28, 2003 13.07 13.42 13.14 13.44 16,730,400 +0.37(+2.83%)
Oct 27, 2003 13.30 13.34 13.02 13.07 10,533,900 -0.08(-0.61%)
Oct 24, 2003 12.91 13.15 12.69 13.15 20,004,100 -0.03(-0.23%)
Oct 23, 2003 13.20 13.31 13.07 13.18 13,198,400 -0.28(-2.08%)
Oct 22, 2003 13.25 13.47 13.10 13.46 16,729,300 -0.04(-0.30%)
Oct 21, 2003 12.92 13.62 12.95 13.50 25,914,300 +0.58(+4.49%)
Oct 20, 2003 13.15 13.24 12.92 12.92 18,026,200 -0.23(-1.75%)
Oct 17, 2003 13.39 13.49 13.05 13.15 18,919,800 -0.24(-1.79%)
Oct 16, 2003 13.04 13.48 12.97 13.39 29,230,800 +0.55(+4.28%)
Oct 15, 2003 13.34 13.56 12.69 12.84 44,246,800 -0.50(-3.75%)
Oct 14, 2003 14.45 13.60 13.05 13.34 53,617,800 -1.11(-7.68%)
Oct 13, 2003 14.49 14.66 14.30 14.45 11,668,000 -0.04(-0.28%)
Oct 10, 2003 14.00 14.49 14.01 14.49 11,423,400 +0.49(+3.50%)
Oct 09, 2003 14.29 14.35 13.95 14.00 10,820,200 -0.06(-0.43%)
Oct 08, 2003 14.00 14.07 13.86 14.06 11,457,600 +0.10(+0.72%)
Oct 07, 2003 13.65 13.96 13.38 13.96 13,315,300 +0.31(+2.27%)
Oct 06, 2003 13.50 13.65 13.45 13.65 7,209,600 +0.24(+1.79%)
Oct 03, 2003 13.00 13.51 13.29 13.41 14,617,000 +0.41(+3.15%)
Oct 02, 2003 13.04 13.18 12.83 13.00 13,665,700 +0.00(+0.00%)
Oct 01, 2003 12.63 13.00 12.60 13.00 14,998,200 +0.37(+2.93%)
Sep 30, 2003 12.28 12.75 12.21 12.63 21,571,000 -0.05(-0.39%)
Sep 29, 2003 12.52 12.85 12.50 12.68 10,292,200 +0.16(+1.28%)
Sep 26, 2003 12.45 12.98 12.44 12.52 12,699,100 +0.09(+0.72%)
Sep 25, 2003 12.60 12.90 12.43 12.43 13,590,700 -0.17(-1.35%)
Sep 24, 2003 13.25 13.38 12.47 12.60 20,228,800 -0.80(-5.97%)
Sep 23, 2003 13.43 13.55 13.25 13.40 7,685,500 -0.03(-0.22%)
Sep 22, 2003 13.90 13.70 13.24 13.43 13,887,400 -0.47(-3.38%)
Sep 19, 2003 13.84 13.91 13.62 13.90 9,266,200 -0.03(-0.22%)
Sep 18, 2003 13.77 13.96 13.62 13.93 9,117,800 +0.16(+1.16%)
Sep 17, 2003 13.65 13.90 13.57 13.77 9,627,200 +0.12(+0.88%)
Sep 16, 2003 13.29 13.73 13.30 13.65 11,716,200 +0.36(+2.71%)
Sep 15, 2003 13.45 13.65 13.22 13.29 9,169,700 -0.16(-1.19%)
Sep 12, 2003 13.20 13.45 13.14 13.45 10,474,600 +0.11(+0.82%)
Sep 11, 2003 13.10 13.38 13.01 13.34 11,123,500 +0.25(+1.91%)
Sep 10, 2003 13.40 13.54 13.00 13.09 14,845,500 -0.51(-3.75%)
Sep 09, 2003 13.62 13.97 13.47 13.60 15,363,500 -0.01(-0.07%)
Sep 08, 2003 13.20 13.69 13.19 13.61 12,196,500 +0.58(+4.45%)
Sep 05, 2003 13.22 13.39 13.03 13.03 13,615,300 -0.24(-1.81%)
Sep 04, 2003 13.27 13.34 13.07 13.27 12,031,600 +0.01(+0.08%)
Sep 03, 2003 13.23 13.50 13.21 13.26 14,963,900 +0.16(+1.22%)
Sep 02, 2003 12.84 13.19 12.80 13.10 14,364,000 +0.35(+2.75%)
Aug 29, 2003 12.56 12.78 12.47 12.75 10,606,100 +0.21(+1.67%)
Aug 28, 2003 12.69 12.70 12.36 12.54 9,193,300 -0.07(-0.56%)
Aug 27, 2003 12.20 12.65 12.16 12.61 10,688,100 +0.38(+3.11%)
Aug 26, 2003 12.11 12.34 11.93 12.23 10,210,600 -0.05(-0.41%)
Aug 25, 2003 12.07 12.33 11.95 12.28 8,129,400 +0.16(+1.32%)
Aug 22, 2003 12.80 12.85 12.06 12.12 17,005,800 -0.26(-2.10%)
Aug 21, 2003 12.34 12.69 12.31 12.38 17,380,000 +0.20(+1.64%)
Aug 20, 2003 11.80 12.45 11.45 12.18 25,403,200 +0.56(+4.82%)
Aug 19, 2003 11.50 11.62 11.30 11.62 9,013,000 +0.16(+1.40%)
Aug 18, 2003 11.30 11.49 11.28 11.46 10,700,100 +0.23(+2.05%)
Aug 15, 2003 11.24 11.43 11.06 11.23 8,357,300 +0.12(+1.08%)
Aug 14, 2003 11.23 11.24 11.07 11.11 13,659,700 -0.14(-1.24%)
Aug 13, 2003 11.44 11.50 11.22 11.25 19,034,400 -0.10(-0.88%)
Aug 12, 2003 11.29 11.40 11.12 11.35 13,812,000 +0.10(+0.89%)
Aug 11, 2003 11.25 11.50 11.10 11.25 21,865,800 +0.00(+0.00%)
Aug 08, 2003 11.21 11.36 11.19 11.25 13,254,400 +0.15(+1.35%)
Aug 07, 2003 11.15 11.38 10.85 11.10 23,078,200 +0.25(+2.30%)
Aug 06, 2003 10.53 11.16 10.50 10.85 25,877,700 +0.32(+3.04%)
Aug 05, 2003 10.69 10.76 10.50 10.53 9,892,100 -0.28(-2.59%)
Aug 04, 2003 10.80 10.81 10.35 10.81 12,182,000 +0.11(+1.03%)
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.