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 (%)
Sep 28, 2007 20.43 20.87 20.39 20.80 31,117,080 +0.25(+1.22%)
Sep 27, 2007 20.73 20.91 20.52 20.55 30,331,930 -0.11(-0.53%)
Sep 26, 2007 21.08 21.10 20.51 20.66 47,186,820 -0.25(-1.20%)
Sep 25, 2007 20.30 21.06 20.20 20.91 70,007,816 +0.40(+1.95%)
Sep 24, 2007 19.81 20.55 19.60 20.51 84,421,336 +1.48(+7.78%)
Sep 21, 2007 19.19 19.24 18.93 19.03 33,957,256 +0.00(+0.00%)
Sep 20, 2007 19.07 19.23 18.87 19.03 29,601,100 -0.07(-0.37%)
Sep 19, 2007 19.44 19.50 18.81 19.10 50,535,032 -0.13(-0.70%)
Sep 18, 2007 18.83 19.32 18.70 19.23 34,026,624 +0.48(+2.58%)
Sep 17, 2007 19.10 19.25 18.52 18.75 44,774,548 -0.53(-2.75%)
Sep 14, 2007 19.10 19.41 19.00 19.28 17,806,252 +0.02(+0.10%)
Sep 13, 2007 19.60 19.73 19.17 19.26 29,650,548 -0.16(-0.82%)
Sep 12, 2007 19.61 19.91 19.34 19.42 34,771,284 -0.08(-0.41%)
Sep 11, 2007 19.31 19.75 19.27 19.50 54,945,200 +0.36(+1.88%)
Sep 10, 2007 19.17 19.29 18.52 19.14 38,013,300 +0.17(+0.90%)
Sep 07, 2007 19.05 19.07 18.77 18.97 34,459,536 -0.42(-2.17%)
Sep 06, 2007 19.44 19.64 19.26 19.39 20,050,100 -0.05(-0.26%)
Sep 05, 2007 19.73 19.75 19.36 19.44 30,751,724 -0.41(-2.07%)
Sep 04, 2007 19.67 19.98 19.62 19.85 25,966,700 +0.19(+0.97%)
Aug 31, 2007 19.82 19.83 19.56 19.66 20,834,000 +0.08(+0.41%)
Aug 30, 2007 19.40 19.75 19.40 19.58 21,271,800 -0.05(-0.25%)
Aug 29, 2007 19.32 19.65 19.24 19.63 29,690,750 +0.54(+2.83%)
Aug 28, 2007 19.49 19.54 19.05 19.09 41,174,828 -0.56(-2.85%)
Aug 27, 2007 19.95 19.95 19.51 19.65 36,777,492 -0.33(-1.65%)
Aug 24, 2007 19.52 20.00 19.40 19.98 38,598,400 +0.53(+2.72%)
Aug 23, 2007 19.96 19.99 19.28 19.45 37,815,400 -0.39(-1.97%)
Aug 22, 2007 19.68 20.00 19.41 19.84 63,864,500 +0.55(+2.85%)
Aug 21, 2007 18.64 19.57 18.64 19.29 53,914,300 +0.64(+3.43%)
Aug 20, 2007 18.55 18.80 18.41 18.65 31,636,406 +0.36(+1.97%)
Aug 17, 2007 18.59 18.84 18.01 18.29 35,527,072 +0.10(+0.55%)
Aug 16, 2007 18.40 18.45 17.39 18.19 71,495,504 +0.05(+0.28%)
Aug 15, 2007 18.34 18.88 17.98 18.14 59,950,916 -0.20(-1.09%)
Aug 14, 2007 19.56 19.89 18.27 18.34 126,127,312 -0.71(-3.73%)
Aug 13, 2007 18.52 19.10 18.30 19.05 70,034,600 +1.33(+7.51%)
Aug 10, 2007 17.50 18.02 16.89 17.72 63,158,300 -0.02(-0.11%)
Aug 09, 2007 18.11 18.25 17.65 17.74 44,946,900 -0.66(-3.59%)
Aug 08, 2007 18.45 18.75 18.10 18.40 40,394,300 +0.25(+1.38%)
Aug 07, 2007 18.58 18.60 17.60 18.15 68,372,704 -0.34(-1.84%)
Aug 06, 2007 18.77 18.87 18.19 18.49 46,967,400 -0.25(-1.33%)
Aug 03, 2007 18.85 19.15 18.62 18.74 36,162,000 -0.41(-2.14%)
Aug 02, 2007 19.09 19.24 18.87 19.15 37,088,800 +0.06(+0.31%)
Aug 01, 2007 18.87 19.13 18.53 19.09 38,624,132 +0.58(+3.13%)
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%)
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.