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, 2014 29.53 29.74 29.30 29.30 18,832,732 -0.60(-2.01%)
Jul 30, 2014 29.55 29.90 28.63 29.90 22,454,440 +0.43(+1.46%)
Jul 29, 2014 29.62 29.72 29.34 29.47 17,613,168 -0.20(-0.67%)
Jul 28, 2014 29.13 29.77 29.13 29.67 29,935,318 +0.47(+1.61%)
Jul 25, 2014 28.76 29.24 28.75 29.20 23,563,204 +0.31(+1.07%)
Jul 24, 2014 28.70 28.98 28.67 28.89 21,329,070 +0.14(+0.49%)
Jul 23, 2014 28.72 29.59 28.59 28.75 49,336,440 +0.23(+0.81%)
Jul 22, 2014 28.32 28.86 28.26 28.52 28,673,948 +0.19(+0.67%)
Jul 21, 2014 28.20 28.37 27.76 28.33 51,503,276 +1.35(+5.00%)
Jul 18, 2014 26.83 27.00 26.76 26.98 12,925,390 +0.25(+0.94%)
Jul 17, 2014 26.95 27.00 26.68 26.73 12,371,577 -0.28(-1.04%)
Jul 16, 2014 26.89 27.06 26.80 27.01 10,509,168 +0.15(+0.56%)
Jul 15, 2014 26.87 26.94 26.75 26.86 15,987,078 -0.06(-0.22%)
Jul 14, 2014 26.73 26.95 26.72 26.92 12,399,416 +0.28(+1.05%)
Jul 11, 2014 26.73 26.74 26.50 26.64 11,385,676 -0.08(-0.30%)
Jul 10, 2014 26.44 26.78 26.38 26.72 10,551,354 +0.03(+0.11%)
Jul 09, 2014 26.45 26.70 26.44 26.69 13,332,725 +0.26(+0.98%)
Jul 08, 2014 26.78 26.83 26.39 26.43 25,568,188 -0.43(-1.60%)
Jul 07, 2014 26.81 26.93 26.74 26.86 9,012,452 -0.06(-0.22%)
Jul 03, 2014 26.68 26.92 26.92 26.92 6,947,900 +0.22(+0.82%)
Jul 02, 2014 26.56 26.72 26.48 26.70 9,752,709 +0.09(+0.34%)
Jul 01, 2014 26.44 26.76 26.34 26.61 13,214,959 +0.27(+1.03%)
Jun 30, 2014 26.48 26.48 26.28 26.34 11,879,148 -0.09(-0.34%)
Jun 27, 2014 26.09 26.43 26.06 26.43 19,513,480 +0.17(+0.65%)
Jun 26, 2014 26.30 26.31 26.00 26.26 8,761,638 -0.02(-0.08%)
Jun 25, 2014 26.07 26.30 25.90 26.28 18,314,402 +0.17(+0.65%)
Jun 24, 2014 26.25 26.40 26.06 26.11 16,378,762 -0.27(-1.02%)
Jun 23, 2014 26.20 26.39 26.15 26.38 11,934,343 +0.04(+0.15%)
Jun 20, 2014 26.85 26.88 26.13 26.34 26,219,428 -0.50(-1.86%)
Jun 19, 2014 26.85 26.88 26.66 26.84 10,966,376 +0.04(+0.15%)
Jun 18, 2014 26.49 26.84 26.46 26.80 13,111,148 +0.32(+1.21%)
Jun 17, 2014 26.66 26.70 26.39 26.48 14,306,559 -0.20(-0.75%)
Jun 16, 2014 26.58 26.79 26.51 26.68 11,447,564 +0.06(+0.23%)
Jun 13, 2014 26.60 26.70 26.44 26.62 11,075,136 +0.08(+0.30%)
Jun 12, 2014 26.83 26.87 26.44 26.54 14,027,999 -0.35(-1.30%)
Jun 11, 2014 26.54 26.96 26.53 26.89 13,503,213 +0.19(+0.71%)
Jun 10, 2014 26.57 26.70 26.50 26.70 9,139,785 +0.15(+0.56%)
Jun 06, 2014 26.59 26.60 26.48 26.55 8,959,057 +0.04(+0.15%)
Jun 05, 2014 26.39 26.52 26.24 26.51 8,928,158 +0.18(+0.68%)
Jun 04, 2014 26.38 26.50 26.30 26.33 13,570,892 -0.08(-0.30%)
Jun 03, 2014 26.54 26.60 26.30 26.41 10,616,698 -0.20(-0.75%)
Jun 02, 2014 26.57 26.70 26.50 26.61 6,323,483 +0.05(+0.19%)
May 30, 2014 26.70 26.79 26.48 26.56 10,937,915 -0.21(-0.78%)
May 29, 2014 26.71 26.82 26.54 26.77 7,540,034 +0.21(+0.79%)
May 28, 2014 26.63 26.67 26.39 26.56 9,104,289 -0.01(-0.04%)
May 27, 2014 26.58 26.65 26.47 26.57 13,180,433 -0.03(-0.11%)
May 23, 2014 26.45 26.60 26.60 26.60 10,826,600 +0.08(+0.32%)
May 22, 2014 26.34 26.55 26.28 26.52 4,844,338 +0.13(+0.48%)
May 21, 2014 26.39 26.45 26.28 26.39 10,189,418 +0.11(+0.42%)
May 20, 2014 26.38 26.40 26.03 26.28 11,670,691 -0.08(-0.30%)
May 19, 2014 26.12 26.36 26.10 26.36 10,604,469 +0.11(+0.42%)
May 16, 2014 25.86 26.30 25.85 26.25 24,799,348 +0.36(+1.39%)
May 15, 2014 25.77 25.96 25.62 25.89 15,625,816 +0.09(+0.35%)
May 14, 2014 25.61 25.88 25.51 25.80 14,621,928 +0.15(+0.58%)
May 13, 2014 25.63 25.73 25.50 25.65 9,188,943 +0.08(+0.31%)
May 12, 2014 25.49 25.70 25.48 25.57 14,404,323 +0.13(+0.51%)
May 09, 2014 25.22 25.44 25.12 25.44 11,736,623 +0.23(+0.91%)
May 08, 2014 25.32 25.49 25.17 25.21 11,057,337 -0.07(-0.28%)
May 07, 2014 25.43 25.49 25.05 25.28 17,121,116 -0.29(-1.13%)
May 06, 2014 25.67 25.79 25.52 25.57 15,254,829 -0.21(-0.81%)
May 05, 2014 25.55 25.79 25.45 25.78 10,130,948 +0.09(+0.35%)
May 02, 2014 25.62 25.87 25.59 25.69 16,840,312 +0.07(+0.27%)
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.