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 (%)
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%)
Apr 01, 2004 13.65 13.73 13.35 13.50 15,506,300 -0.11(-0.81%)
Mar 31, 2004 13.60 13.85 13.54 13.61 20,324,200 -0.35(-2.51%)
Mar 30, 2004 13.86 13.96 13.72 13.96 12,763,000 +0.14(+1.01%)
Mar 29, 2004 13.54 13.94 13.54 13.82 13,823,600 +0.41(+3.06%)
Mar 26, 2004 13.41 13.55 13.26 13.41 11,929,100 -0.10(-0.74%)
Mar 25, 2004 12.80 13.59 12.80 13.51 19,689,000 +0.84(+6.63%)
Mar 24, 2004 12.48 12.73 12.34 12.67 11,126,700 +0.19(+1.52%)
Mar 23, 2004 12.40 12.63 12.33 12.48 10,533,300 +0.19(+1.55%)
Mar 22, 2004 12.52 12.61 12.11 12.29 13,558,000 -0.48(-3.76%)
Mar 19, 2004 12.85 13.12 12.69 12.77 9,224,200 -0.21(-1.62%)
Mar 18, 2004 12.88 13.12 12.81 12.98 7,593,900 -0.07(-0.54%)
Mar 17, 2004 12.69 13.15 12.69 13.05 12,641,200 +0.36(+2.84%)
Mar 16, 2004 12.90 13.01 12.45 12.69 10,413,700 -0.01(-0.08%)
Mar 15, 2004 12.96 13.00 12.32 12.70 13,475,500 -0.49(-3.71%)
Mar 12, 2004 13.37 13.46 13.11 13.19 11,158,000 +0.22(+1.70%)
Mar 11, 2004 12.75 13.23 12.70 12.97 20,072,100 +0.00(+0.00%)
Mar 10, 2004 13.29 13.50 12.90 12.97 16,111,200 -0.36(-2.70%)
Mar 09, 2004 13.55 13.64 13.21 13.33 15,742,300 -0.33(-2.42%)
Mar 08, 2004 13.95 14.07 13.62 13.66 9,559,700 -0.43(-3.05%)
Mar 05, 2004 13.75 14.25 13.68 14.09 13,004,600 +0.22(+1.59%)
Mar 04, 2004 13.98 14.01 13.79 13.87 12,865,000 -0.11(-0.79%)
Mar 03, 2004 14.07 14.23 13.85 13.98 8,413,900 -0.17(-1.20%)
Mar 02, 2004 14.20 14.30 14.03 14.15 14,690,800 -0.12(-0.84%)
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.