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 (%)
Nov 30, 2009 16.64 16.84 16.57 16.83 11,414,259 +0.08(+0.48%)
Nov 27, 2009 16.40 16.82 16.31 16.75 6,419,950 -0.16(-0.95%)
Nov 25, 2009 16.85 16.98 16.80 16.91 13,181,070 -0.03(-0.18%)
Nov 24, 2009 17.11 17.14 16.89 16.94 11,751,401 -0.20(-1.17%)
Nov 23, 2009 17.20 17.38 17.01 17.14 11,764,142 +0.10(+0.59%)
Nov 20, 2009 17.08 17.15 16.79 17.04 16,351,250 -0.13(-0.76%)
Nov 19, 2009 17.32 17.46 17.02 17.17 15,390,705 -0.21(-1.21%)
Nov 18, 2009 17.14 17.50 17.06 17.38 22,947,392 +0.14(+0.81%)
Nov 17, 2009 17.19 17.30 16.89 17.24 29,449,048 +0.00(+0.00%)
Nov 16, 2009 16.95 17.25 16.95 17.24 18,607,178 +0.36(+2.13%)
Nov 13, 2009 16.80 16.99 16.70 16.88 13,024,644 +0.13(+0.78%)
Nov 12, 2009 16.93 17.05 16.67 16.75 24,495,848 -0.24(-1.41%)
Nov 11, 2009 17.20 17.31 16.95 16.99 20,006,944 -0.06(-0.35%)
Nov 10, 2009 17.11 17.24 16.97 17.05 21,834,836 +0.04(+0.24%)
Nov 09, 2009 17.02 17.09 16.88 17.01 24,131,034 +0.28(+1.67%)
Nov 06, 2009 16.70 16.84 16.52 16.73 17,676,656 -0.10(-0.59%)
Nov 05, 2009 16.70 16.96 16.68 16.83 34,148,324 +0.31(+1.88%)
Nov 04, 2009 16.63 16.76 16.32 16.52 17,409,840 -0.03(-0.18%)
Nov 03, 2009 16.34 16.60 16.12 16.55 19,445,540 +0.12(+0.73%)
Nov 02, 2009 16.49 16.72 16.21 16.43 24,685,346 -0.04(-0.24%)
Oct 30, 2009 16.82 16.97 16.45 16.47 28,455,916 -0.45(-2.66%)
Oct 29, 2009 16.61 16.92 16.45 16.92 23,038,700 +0.47(+2.86%)
Oct 28, 2009 16.70 16.80 16.38 16.45 37,288,128 -0.36(-2.14%)
Oct 27, 2009 17.30 17.39 16.79 16.81 23,757,602 -0.47(-2.72%)
Oct 26, 2009 17.48 17.75 17.23 17.28 23,270,640 -0.21(-1.20%)
Oct 23, 2009 17.42 17.54 17.32 17.49 26,443,976 +0.16(+0.92%)
Oct 22, 2009 17.33 17.43 16.82 17.33 38,961,168 -0.18(-1.03%)
Oct 21, 2009 17.69 17.91 17.48 17.51 29,587,744 -0.21(-1.19%)
Oct 20, 2009 17.75 17.88 17.65 17.72 24,709,760 -0.48(-2.64%)
Oct 19, 2009 18.05 18.23 18.01 18.20 13,509,593 +0.24(+1.34%)
Oct 16, 2009 18.32 18.38 17.75 17.96 21,370,830 -0.48(-2.60%)
Oct 15, 2009 18.16 18.44 18.11 18.44 16,338,182 +0.28(+1.54%)
Oct 14, 2009 18.25 18.33 18.05 18.16 25,789,486 +0.24(+1.34%)
Oct 13, 2009 17.97 18.04 17.73 17.92 20,029,350 +0.09(+0.50%)
Oct 12, 2009 18.10 18.20 17.75 17.83 19,106,628 -0.32(-1.76%)
Oct 09, 2009 17.54 18.22 17.54 18.15 24,642,128 +0.35(+1.97%)
Oct 08, 2009 17.50 17.87 17.49 17.80 18,307,014 +0.33(+1.89%)
Oct 07, 2009 17.40 17.53 17.32 17.47 19,825,984 +0.02(+0.11%)
Oct 06, 2009 17.24 17.54 17.16 17.45 30,947,112 +0.45(+2.65%)
Oct 05, 2009 16.81 17.07 16.68 17.00 17,614,650 +0.24(+1.43%)
Oct 02, 2009 16.39 16.86 16.35 16.76 21,127,388 +0.25(+1.51%)
Oct 01, 2009 16.95 16.95 16.49 16.51 16,301,162 -0.53(-3.11%)
Sep 30, 2009 17.13 17.30 16.82 17.04 18,711,604 +0.02(+0.12%)
Sep 29, 2009 17.09 17.34 16.97 17.02 17,419,520 -0.12(-0.70%)
Sep 28, 2009 16.87 17.22 16.84 17.14 12,888,611 +0.34(+2.03%)
Sep 25, 2009 17.04 17.13 16.64 16.80 21,649,198 -0.36(-2.10%)
Sep 24, 2009 17.19 17.32 16.97 17.16 21,206,804 +0.06(+0.35%)
Sep 23, 2009 17.19 17.48 17.04 17.10 17,137,222 -0.06(-0.35%)
Sep 22, 2009 17.00 17.20 16.94 17.16 18,908,500 +0.31(+1.84%)
Sep 21, 2009 16.74 16.88 16.62 16.85 19,219,524 -0.15(-0.88%)
Sep 18, 2009 17.04 17.10 16.82 17.00 18,523,112 +0.06(+0.35%)
Sep 17, 2009 16.97 17.06 16.83 16.94 20,695,376 -0.04(-0.25%)
Sep 16, 2009 16.96 17.30 16.84 16.98 26,345,512 +0.08(+0.49%)
Sep 15, 2009 16.92 17.00 16.72 16.90 14,692,962 -0.02(-0.12%)
Sep 14, 2009 16.69 16.95 16.68 16.92 12,482,720 +0.02(+0.12%)
Sep 11, 2009 16.89 17.07 16.57 16.90 30,754,738 -0.09(-0.53%)
Sep 10, 2009 16.55 17.00 16.48 16.99 24,677,380 +0.39(+2.35%)
Sep 09, 2009 16.25 16.67 16.20 16.60 18,909,764 +0.29(+1.78%)
Sep 08, 2009 16.16 16.31 16.05 16.31 15,731,646 +0.24(+1.49%)
Sep 04, 2009 15.79 16.09 15.68 16.07 15,287,288 +0.26(+1.64%)
Sep 03, 2009 15.60 15.81 15.39 15.81 21,481,642 +0.27(+1.74%)
Sep 02, 2009 15.44 15.74 15.42 15.54 20,086,528 +0.00(+0.00%)
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.