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 (%)
Mar 31, 2005 12.43 12.45 12.27 12.32 9,993,700 -0.07(-0.56%)
Mar 30, 2005 12.06 12.51 12.05 12.39 15,839,300 +0.41(+3.42%)
Mar 29, 2005 12.00 12.07 11.86 11.98 12,338,100 -0.05(-0.42%)
Mar 28, 2005 12.24 12.26 12.01 12.03 8,001,200 -0.13(-1.07%)
Mar 24, 2005 12.30 12.37 12.15 12.16 8,476,600 -0.08(-0.65%)
Mar 23, 2005 12.15 12.31 12.11 12.24 8,943,700 +0.05(+0.41%)
Mar 22, 2005 12.50 12.55 12.17 12.19 9,822,200 -0.27(-2.17%)
Mar 21, 2005 12.62 12.64 12.38 12.46 10,742,800 +0.03(+0.24%)
Mar 18, 2005 12.47 12.50 12.24 12.43 16,145,500 +0.03(+0.24%)
Mar 17, 2005 12.14 12.43 12.06 12.40 12,384,000 +0.36(+2.99%)
Mar 16, 2005 11.80 12.12 11.79 12.04 18,961,700 -0.08(-0.66%)
Mar 15, 2005 12.43 12.43 12.08 12.12 16,750,200 -0.32(-2.57%)
Mar 14, 2005 12.60 12.66 12.34 12.44 15,219,500 -0.13(-1.03%)
Mar 11, 2005 12.71 12.80 12.51 12.57 11,945,300 -0.21(-1.64%)
Mar 10, 2005 12.77 12.82 12.62 12.78 10,100,400 +0.03(+0.24%)
Mar 09, 2005 12.68 12.89 12.65 12.75 9,678,800 -0.08(-0.62%)
Mar 08, 2005 12.85 12.97 12.72 12.83 10,749,600 -0.03(-0.23%)
Mar 07, 2005 12.79 13.07 12.76 12.86 11,905,800 +0.09(+0.70%)
Mar 04, 2005 12.94 12.96 12.76 12.77 9,478,000 -0.10(-0.78%)
Mar 03, 2005 13.01 13.03 12.75 12.87 8,829,200 -0.14(-1.08%)
Mar 02, 2005 12.72 13.07 12.71 13.01 10,508,400 +0.07(+0.54%)
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.