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, 2013 22.44 22.57 22.27 22.43 25,487,620 -0.06(-0.27%)
Apr 29, 2013 22.51 22.66 22.43 22.49 20,212,980 +0.10(+0.45%)
Apr 26, 2013 22.61 22.63 22.33 22.39 23,042,920 -0.24(-1.06%)
Apr 25, 2013 22.51 22.81 22.40 22.63 16,617,529 +0.11(+0.49%)
Apr 24, 2013 22.36 22.76 21.98 22.52 28,933,432 +0.16(+0.72%)
Apr 23, 2013 22.00 22.46 21.95 22.36 25,371,468 +0.51(+2.33%)
Apr 22, 2013 21.56 22.00 21.51 21.85 21,581,016 +0.35(+1.63%)
Apr 19, 2013 22.23 22.28 21.45 21.50 54,960,128 -0.84(-3.76%)
Apr 18, 2013 22.76 22.81 22.27 22.34 22,356,036 -0.37(-1.63%)
Apr 17, 2013 23.05 23.20 22.67 22.71 24,485,584 -0.37(-1.60%)
Apr 16, 2013 22.92 23.10 22.71 23.08 22,014,748 +0.30(+1.32%)
Apr 15, 2013 23.03 23.40 22.78 22.78 20,979,860 -0.33(-1.43%)
Apr 12, 2013 22.85 23.28 22.66 23.11 26,920,444 +0.22(+0.96%)
Apr 11, 2013 23.29 23.31 22.79 22.89 33,335,140 -0.34(-1.46%)
Apr 10, 2013 22.90 23.37 22.62 23.23 38,953,016 +0.09(+0.39%)
Apr 09, 2013 23.12 23.24 22.79 23.14 33,031,164 +0.01(+0.04%)
Apr 08, 2013 23.07 23.20 22.98 23.13 10,880,676 +0.05(+0.22%)
Apr 05, 2013 23.14 23.16 22.83 23.08 17,802,120 -0.37(-1.58%)
Apr 04, 2013 23.63 23.68 23.35 23.45 17,338,878 -0.14(-0.59%)
Apr 03, 2013 23.87 23.92 23.50 23.59 15,364,410 -0.25(-1.05%)
Apr 02, 2013 23.65 23.85 23.60 23.84 13,696,113 +0.27(+1.15%)
Apr 01, 2013 23.86 23.86 23.53 23.57 10,285,597 -0.32(-1.34%)
Mar 28, 2013 23.80 23.95 23.68 23.89 14,131,287 +0.06(+0.25%)
Mar 27, 2013 23.66 24.08 23.65 23.83 16,031,859 +0.08(+0.34%)
Mar 26, 2013 23.86 23.97 23.62 23.75 14,913,853 +0.01(+0.04%)
Mar 25, 2013 24.33 24.40 23.67 23.74 18,404,326 -0.41(-1.70%)
Mar 22, 2013 24.48 24.52 24.05 24.15 19,135,112 -0.35(-1.43%)
Mar 21, 2013 24.67 24.75 24.38 24.50 17,672,264 -0.35(-1.41%)
Mar 20, 2013 24.88 24.99 24.78 24.85 14,678,293 +0.15(+0.61%)
Mar 19, 2013 25.14 25.17 24.58 24.70 27,531,896 -0.35(-1.40%)
Mar 18, 2013 25.05 25.39 24.95 25.05 17,749,998 -0.30(-1.18%)
Mar 15, 2013 25.49 25.60 25.19 25.35 40,749,868 -0.27(-1.05%)
Mar 14, 2013 25.23 25.65 25.16 25.62 31,489,296 +0.72(+2.89%)
Mar 13, 2013 24.47 25.30 24.40 24.90 37,317,056 +0.43(+1.76%)
Mar 12, 2013 24.52 24.55 24.16 24.47 23,289,292 -0.09(-0.37%)
Mar 11, 2013 24.39 24.70 24.13 24.56 24,348,414 +0.26(+1.07%)
Mar 08, 2013 24.11 24.41 23.84 24.30 24,194,804 +0.35(+1.46%)
Mar 07, 2013 24.31 24.41 23.87 23.95 30,290,180 -0.35(-1.44%)
Mar 06, 2013 23.93 24.32 23.77 24.30 26,759,952 +0.56(+2.36%)
Mar 05, 2013 23.29 23.76 23.29 23.74 20,225,838 +0.52(+2.24%)
Mar 04, 2013 23.15 23.26 23.05 23.22 14,431,005 -0.03(-0.13%)
Mar 01, 2013 22.97 23.32 22.75 23.25 16,505,529 +0.24(+1.04%)
Feb 28, 2013 23.28 23.32 22.99 23.01 22,131,570 -0.27(-1.16%)
Feb 27, 2013 22.90 23.39 22.87 23.28 18,899,040 +0.34(+1.48%)
Feb 26, 2013 22.86 23.11 22.78 22.94 18,461,402 +0.11(+0.48%)
Feb 25, 2013 23.63 23.70 22.83 22.83 23,773,080 -0.61(-2.60%)
Feb 22, 2013 23.56 23.62 23.31 23.44 13,846,553 +0.03(+0.13%)
Feb 21, 2013 23.43 23.50 23.14 23.41 25,663,984 -0.09(-0.38%)
Feb 20, 2013 23.92 24.02 23.50 23.50 23,603,496 -0.42(-1.76%)
Feb 19, 2013 24.06 24.20 23.91 23.92 23,504,946 -0.08(-0.33%)
Feb 15, 2013 24.05 24.10 23.93 24.00 18,801,818 -0.04(-0.17%)
Feb 14, 2013 24.05 24.32 23.97 24.04 18,308,488 -0.18(-0.74%)
Feb 13, 2013 24.39 24.62 24.10 24.22 20,456,096 -0.32(-1.30%)
Feb 12, 2013 24.63 24.74 24.45 24.54 12,538,348 -0.09(-0.37%)
Feb 11, 2013 24.81 24.86 24.57 24.63 10,747,828 -0.25(-1.00%)
Feb 08, 2013 24.80 24.91 24.66 24.88 14,794,566 +0.13(+0.53%)
Feb 07, 2013 24.79 24.85 24.54 24.75 18,291,446 -0.04(-0.16%)
Feb 06, 2013 24.64 25.00 24.59 24.79 24,334,204 +0.20(+0.81%)
Feb 04, 2013 24.73 24.85 24.57 24.59 24,867,280 -0.26(-1.05%)
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.