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 (%)
Apr 30, 2012 28.23 28.37 28.05 28.21 8,657,283 -0.11(-0.39%)
Apr 27, 2012 28.66 28.66 28.31 28.32 10,690,428 -0.17(-0.60%)
Apr 26, 2012 28.07 28.53 28.07 28.49 15,227,458 +0.32(+1.14%)
Apr 25, 2012 27.83 28.23 27.76 28.17 17,789,844 +0.67(+2.44%)
Apr 24, 2012 27.60 27.79 27.37 27.50 17,034,404 -0.16(-0.58%)
Apr 23, 2012 27.70 27.73 27.34 27.66 16,905,534 -0.24(-0.86%)
Apr 20, 2012 28.21 28.24 27.88 27.90 23,264,324 -0.20(-0.71%)
Apr 19, 2012 28.29 28.63 27.46 28.10 51,550,368 -1.04(-3.57%)
Apr 18, 2012 29.25 29.26 28.93 29.14 14,217,753 -0.19(-0.65%)
Apr 17, 2012 29.04 29.40 28.97 29.33 12,779,131 +0.52(+1.80%)
Apr 16, 2012 29.28 29.39 28.62 28.81 18,006,576 -0.06(-0.21%)
Apr 13, 2012 29.20 29.38 28.83 28.87 14,353,726 -0.33(-1.13%)
Apr 12, 2012 28.68 29.24 28.66 29.20 18,339,924 +0.60(+2.10%)
Apr 11, 2012 28.03 28.64 27.95 28.60 22,809,842 +0.36(+1.26%)
Apr 10, 2012 28.75 29.11 28.24 28.25 18,687,520 -0.39(-1.38%)
Apr 09, 2012 28.43 28.87 28.35 28.64 22,374,684 -0.30(-1.04%)
Apr 05, 2012 29.03 29.25 28.93 28.94 20,108,896 -0.24(-0.82%)
Apr 04, 2012 29.66 29.69 29.03 29.18 17,190,174 -0.67(-2.24%)
Apr 03, 2012 29.72 29.99 29.59 29.85 20,613,330 +0.14(+0.47%)
Apr 02, 2012 29.83 29.93 29.64 29.71 15,425,188 -0.17(-0.57%)
Mar 30, 2012 29.72 29.98 29.50 29.88 17,538,256 +0.30(+1.01%)
Mar 29, 2012 29.32 29.60 29.03 29.58 15,931,913 +0.03(+0.10%)
Mar 28, 2012 29.81 30.00 29.48 29.55 17,299,904 +0.00(+0.00%)
Mar 27, 2012 29.65 29.79 29.52 29.55 13,776,237 -0.06(-0.20%)
Mar 26, 2012 29.37 29.62 29.20 29.61 15,068,404 +0.46(+1.58%)
Mar 23, 2012 29.11 29.20 28.89 29.15 10,936,511 +0.02(+0.07%)
Mar 22, 2012 29.10 29.27 28.87 29.13 14,119,138 -0.06(-0.21%)
Mar 21, 2012 28.96 29.36 28.88 29.19 15,936,551 +0.33(+1.14%)
Mar 20, 2012 28.86 29.00 28.50 28.86 15,533,658 -0.14(-0.48%)
Mar 19, 2012 28.91 29.09 28.75 29.00 15,526,344 +0.11(+0.38%)
Mar 16, 2012 29.11 29.11 28.83 28.89 19,895,204 -0.12(-0.41%)
Mar 15, 2012 29.04 29.13 28.85 29.01 20,263,708 -0.09(-0.31%)
Mar 14, 2012 29.33 29.62 28.97 29.10 25,455,500 -0.52(-1.76%)
Mar 13, 2012 29.14 29.68 29.10 29.62 23,251,464 +0.59(+2.03%)
Mar 12, 2012 28.99 29.10 28.70 29.03 16,370,931 +0.02(+0.07%)
Mar 09, 2012 28.58 29.07 28.50 29.01 23,982,096 +0.49(+1.72%)
Mar 08, 2012 28.37 28.61 28.29 28.52 18,767,812 +0.49(+1.75%)
Mar 07, 2012 27.64 28.12 27.59 28.03 20,733,344 +0.35(+1.26%)
Mar 06, 2012 27.11 27.78 27.07 27.68 28,956,508 -0.44(-1.56%)
Mar 05, 2012 28.30 28.45 27.90 28.12 20,585,844 -0.46(-1.61%)
Mar 02, 2012 28.32 28.74 28.25 28.58 21,784,980 +0.30(+1.06%)
Mar 01, 2012 27.72 28.35 27.72 28.28 23,549,568 +0.59(+2.13%)
Feb 29, 2012 28.05 28.31 27.63 27.69 24,970,422 -0.29(-1.04%)
Feb 28, 2012 27.82 28.13 27.72 27.98 21,039,064 +0.15(+0.54%)
Feb 27, 2012 27.25 27.94 27.22 27.83 22,459,724 +0.31(+1.13%)
Feb 24, 2012 27.46 27.79 27.40 27.52 16,491,632 +0.27(+0.99%)
Feb 23, 2012 26.84 27.36 26.76 27.25 19,627,698 +0.18(+0.66%)
Feb 22, 2012 27.14 27.54 27.04 27.07 16,910,872 -0.18(-0.66%)
Feb 21, 2012 27.13 27.51 27.10 27.25 15,990,950 +0.15(+0.55%)
Feb 17, 2012 27.70 27.70 27.03 27.10 20,417,100 -0.42(-1.53%)
Feb 16, 2012 26.70 27.56 26.66 27.52 33,514,838 +0.86(+3.23%)
Feb 15, 2012 26.39 27.14 26.34 26.66 27,604,484 +0.26(+0.98%)
Feb 14, 2012 26.12 26.40 25.96 26.40 16,034,413 -0.05(-0.19%)
Feb 13, 2012 26.34 26.45 26.19 26.45 13,668,191 +0.25(+0.95%)
Feb 10, 2012 26.00 26.25 25.81 26.20 14,990,278 -0.18(-0.68%)
Feb 09, 2012 26.28 26.43 26.08 26.38 12,369,805 +0.05(+0.19%)
Feb 08, 2012 26.25 26.40 26.07 26.33 13,210,265 +0.18(+0.69%)
Feb 07, 2012 26.21 26.25 25.89 26.15 17,082,714 -0.11(-0.42%)
Feb 06, 2012 26.29 26.40 26.13 26.26 12,593,932 -0.13(-0.49%)
Feb 03, 2012 26.14 26.49 26.09 26.39 15,868,573 +0.38(+1.46%)
Feb 02, 2012 25.84 26.07 25.73 26.01 18,756,796 +0.29(+1.13%)
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.