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 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%)
Apr 01, 2005 12.40 12.57 12.26 12.36 18,433,800 +0.04(+0.32%)
Mar 31, 2005 12.43 12.45 12.27 12.32 9,993,700 -0.07(-0.56%)
Mar 30, 2005 12.06 12.51 12.05 12.39 15,839,300 +0.41(+3.42%)
Mar 29, 2005 12.00 12.07 11.86 11.98 12,338,100 -0.05(-0.42%)
Mar 28, 2005 12.24 12.26 12.01 12.03 8,001,200 -0.13(-1.07%)
Mar 24, 2005 12.30 12.37 12.15 12.16 8,476,600 -0.08(-0.65%)
Mar 23, 2005 12.15 12.31 12.11 12.24 8,943,700 +0.05(+0.41%)
Mar 22, 2005 12.50 12.55 12.17 12.19 9,822,200 -0.27(-2.17%)
Mar 21, 2005 12.62 12.64 12.38 12.46 10,742,800 +0.03(+0.24%)
Mar 18, 2005 12.47 12.50 12.24 12.43 16,145,500 +0.03(+0.24%)
Mar 17, 2005 12.14 12.43 12.06 12.40 12,384,000 +0.36(+2.99%)
Mar 16, 2005 11.80 12.12 11.79 12.04 18,961,700 -0.08(-0.66%)
Mar 15, 2005 12.43 12.43 12.08 12.12 16,750,200 -0.32(-2.57%)
Mar 14, 2005 12.60 12.66 12.34 12.44 15,219,500 -0.13(-1.03%)
Mar 11, 2005 12.71 12.80 12.51 12.57 11,945,300 -0.21(-1.64%)
Mar 10, 2005 12.77 12.82 12.62 12.78 10,100,400 +0.03(+0.24%)
Mar 09, 2005 12.68 12.89 12.65 12.75 9,678,800 -0.08(-0.62%)
Mar 08, 2005 12.85 12.97 12.72 12.83 10,749,600 -0.03(-0.23%)
Mar 07, 2005 12.79 13.07 12.76 12.86 11,905,800 +0.09(+0.70%)
Mar 04, 2005 12.94 12.96 12.76 12.77 9,478,000 -0.10(-0.78%)
Mar 03, 2005 13.01 13.03 12.75 12.87 8,829,200 -0.14(-1.08%)
Mar 02, 2005 12.72 13.07 12.71 13.01 10,508,400 +0.07(+0.54%)
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.