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 (%)
Jul 31, 2007 19.12 19.18 18.42 18.51 37,002,900 -0.31(-1.65%)
Jul 30, 2007 18.61 18.84 18.35 18.82 28,481,818 +0.47(+2.56%)
Jul 27, 2007 18.39 18.69 18.20 18.35 57,723,628 -0.04(-0.22%)
Jul 26, 2007 18.52 18.90 17.97 18.39 62,405,340 -0.52(-2.75%)
Jul 25, 2007 19.25 19.45 18.81 18.91 47,812,900 -0.14(-0.73%)
Jul 24, 2007 19.21 19.45 18.75 19.05 59,772,828 -0.46(-2.36%)
Jul 23, 2007 19.46 19.66 19.40 19.51 33,953,512 +0.07(+0.36%)
Jul 20, 2007 19.58 19.74 19.17 19.44 32,905,568 -0.28(-1.42%)
Jul 19, 2007 19.49 19.84 19.42 19.72 47,069,016 +0.47(+2.44%)
Jul 18, 2007 18.88 19.35 18.85 19.25 31,435,152 +0.23(+1.21%)
Jul 17, 2007 19.20 19.23 18.94 19.02 30,216,558 -0.11(-0.58%)
Jul 16, 2007 19.32 19.37 19.08 19.13 22,676,400 -0.06(-0.31%)
Jul 13, 2007 19.25 19.34 18.97 19.19 41,078,072 -0.06(-0.31%)
Jul 12, 2007 19.38 19.60 18.92 19.25 72,631,600 +0.33(+1.74%)
Jul 11, 2007 18.81 18.97 18.72 18.92 30,067,600 +0.20(+1.07%)
Jul 10, 2007 18.60 18.86 18.30 18.72 33,126,408 +0.13(+0.70%)
Jul 09, 2007 18.91 18.88 18.56 18.59 36,941,552 -0.07(-0.38%)
Jul 06, 2007 18.40 18.74 18.34 18.66 22,228,230 +0.26(+1.41%)
Jul 05, 2007 18.39 18.52 18.24 18.40 30,807,704 +0.01(+0.05%)
Jul 03, 2007 18.65 18.86 18.32 18.39 26,606,256 -0.16(-0.86%)
Jul 02, 2007 18.20 18.55 18.02 18.55 29,642,338 +0.45(+2.49%)
Jun 29, 2007 17.96 18.16 17.81 18.10 29,939,236 +0.27(+1.51%)
Jun 28, 2007 17.95 18.10 17.76 17.83 24,090,812 -0.10(-0.56%)
Jun 27, 2007 17.46 17.95 17.23 17.93 35,818,884 +0.41(+2.34%)
Jun 26, 2007 17.79 17.84 17.39 17.52 26,288,912 -0.13(-0.74%)
Jun 25, 2007 17.90 17.94 17.55 17.65 32,516,266 -0.30(-1.67%)
Jun 22, 2007 17.99 18.03 17.85 17.95 35,711,328 -0.04(-0.22%)
Jun 21, 2007 17.65 18.11 17.57 17.99 31,518,748 +0.41(+2.33%)
Jun 20, 2007 18.00 18.05 17.51 17.58 34,446,900 -0.41(-2.28%)
Jun 19, 2007 17.75 18.15 17.72 17.99 32,809,700 +0.20(+1.12%)
Jun 18, 2007 17.46 17.80 17.46 17.79 29,063,500 +0.44(+2.54%)
Jun 15, 2007 17.19 17.47 17.16 17.35 31,741,100 +0.34(+2.00%)
Jun 14, 2007 16.50 17.11 16.49 17.01 34,774,800 +0.42(+2.53%)
Jun 13, 2007 16.45 16.63 16.33 16.59 33,247,000 +0.29(+1.78%)
Jun 12, 2007 16.59 16.59 16.27 16.30 24,964,800 -0.33(-1.98%)
Jun 11, 2007 16.65 16.75 16.50 16.63 17,737,010 -0.07(-0.42%)
Jun 08, 2007 16.44 16.70 16.26 16.70 24,553,164 +0.27(+1.64%)
Jun 07, 2007 16.87 16.89 16.42 16.43 36,157,044 -0.50(-2.95%)
Jun 06, 2007 16.88 17.09 16.85 16.93 31,431,312 -0.07(-0.41%)
Jun 05, 2007 17.00 17.10 16.95 17.00 30,275,646 -0.05(-0.29%)
Jun 04, 2007 16.89 17.24 16.71 17.05 31,782,206 +0.22(+1.31%)
Jun 01, 2007 16.95 17.08 16.57 16.83 29,381,604 -0.06(-0.36%)
May 31, 2007 16.89 17.15 16.89 16.89 41,814,868 -0.11(-0.65%)
May 30, 2007 16.26 17.00 16.30 17.00 51,794,152 +0.52(+3.16%)
May 29, 2007 16.57 16.66 16.21 16.48 29,143,868 +0.02(+0.12%)
May 25, 2007 16.45 16.60 16.31 16.46 33,277,204 +0.16(+0.98%)
May 24, 2007 15.90 16.85 16.05 16.30 83,194,048 +0.25(+1.56%)
May 23, 2007 15.91 16.05 15.78 16.05 31,077,904 +0.23(+1.45%)
May 22, 2007 15.83 15.94 15.74 15.82 25,487,984 -0.01(-0.06%)
May 21, 2007 15.52 15.89 15.52 15.83 27,424,776 +0.14(+0.89%)
May 18, 2007 15.75 15.74 15.56 15.69 18,599,034 +0.04(+0.26%)
May 17, 2007 15.69 15.80 15.54 15.65 19,623,492 -0.12(-0.76%)
May 16, 2007 15.58 15.78 15.49 15.77 34,836,148 +0.34(+2.20%)
May 15, 2007 15.44 15.61 15.40 15.43 32,872,264 -0.01(-0.06%)
May 14, 2007 15.33 15.68 15.33 15.44 30,339,158 +0.11(+0.72%)
May 11, 2007 15.21 15.46 15.19 15.33 19,634,448 +0.12(+0.79%)
May 10, 2007 15.63 15.60 15.12 15.21 33,272,288 -0.42(-2.69%)
May 09, 2007 15.68 15.68 15.51 15.63 18,927,084 -0.05(-0.32%)
May 08, 2007 15.50 15.83 15.32 15.68 31,451,440 +0.07(+0.45%)
May 07, 2007 15.34 15.62 15.34 15.61 24,393,658 +0.29(+1.89%)
May 04, 2007 15.38 15.45 15.23 15.32 10,940,779 -0.03(-0.20%)
May 03, 2007 15.23 15.49 15.20 15.35 24,882,428 +0.16(+1.05%)
May 02, 2007 15.09 15.30 15.05 15.19 28,284,652 +0.13(+0.86%)
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.