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 (%)
Aug 29, 2003 12.56 12.78 12.47 12.75 10,606,100 +0.21(+1.67%)
Aug 28, 2003 12.69 12.70 12.36 12.54 9,193,300 -0.07(-0.56%)
Aug 27, 2003 12.20 12.65 12.16 12.61 10,688,100 +0.38(+3.11%)
Aug 26, 2003 12.11 12.34 11.93 12.23 10,210,600 -0.05(-0.41%)
Aug 25, 2003 12.07 12.33 11.95 12.28 8,129,400 +0.16(+1.32%)
Aug 22, 2003 12.80 12.85 12.06 12.12 17,005,800 -0.26(-2.10%)
Aug 21, 2003 12.34 12.69 12.31 12.38 17,380,000 +0.20(+1.64%)
Aug 20, 2003 11.80 12.45 11.45 12.18 25,403,200 +0.56(+4.82%)
Aug 19, 2003 11.50 11.62 11.30 11.62 9,013,000 +0.16(+1.40%)
Aug 18, 2003 11.30 11.49 11.28 11.46 10,700,100 +0.23(+2.05%)
Aug 15, 2003 11.24 11.43 11.06 11.23 8,357,300 +0.12(+1.08%)
Aug 14, 2003 11.23 11.24 11.07 11.11 13,659,700 -0.14(-1.24%)
Aug 13, 2003 11.44 11.50 11.22 11.25 19,034,400 -0.10(-0.88%)
Aug 12, 2003 11.29 11.40 11.12 11.35 13,812,000 +0.10(+0.89%)
Aug 11, 2003 11.25 11.50 11.10 11.25 21,865,800 +0.00(+0.00%)
Aug 08, 2003 11.21 11.36 11.19 11.25 13,254,400 +0.15(+1.35%)
Aug 07, 2003 11.15 11.38 10.85 11.10 23,078,200 +0.25(+2.30%)
Aug 06, 2003 10.53 11.16 10.50 10.85 25,877,700 +0.32(+3.04%)
Aug 05, 2003 10.69 10.76 10.50 10.53 9,892,100 -0.28(-2.59%)
Aug 04, 2003 10.80 10.81 10.35 10.81 12,182,000 +0.11(+1.03%)
Aug 01, 2003 10.54 10.76 10.42 10.70 12,823,700 +0.06(+0.56%)
Jul 31, 2003 10.27 10.74 10.27 10.64 21,470,600 +0.59(+5.87%)
Jul 30, 2003 10.26 10.29 10.00 10.05 9,109,700 -0.10(-0.99%)
Jul 29, 2003 9.860 10.17 9.710 10.15 11,494,600 +0.24(+2.42%)
Jul 28, 2003 9.950 9.990 9.820 9.910 6,976,400 -0.09(-0.90%)
Jul 25, 2003 9.850 10.00 9.610 10.00 10,249,800 +0.13(+1.32%)
Jul 24, 2003 10.20 10.26 9.760 9.870 9,798,500 -0.22(-2.18%)
Jul 23, 2003 10.05 10.10 9.850 10.09 8,916,000 +0.10(+1.00%)
Jul 22, 2003 10.09 10.16 9.850 9.990 12,782,000 -0.06(-0.60%)
Jul 21, 2003 9.940 10.07 9.760 10.05 11,216,400 +0.05(+0.50%)
Jul 18, 2003 10.09 10.09 9.660 10.00 13,121,900 +0.20(+2.04%)
Jul 17, 2003 9.910 10.05 9.650 9.800 25,999,900 -0.37(-3.64%)
Jul 16, 2003 10.98 11.00 9.990 10.17 44,146,300 -0.90(-8.13%)
Jul 15, 2003 11.30 11.30 10.98 11.07 13,439,600 -0.09(-0.81%)
Jul 14, 2003 11.08 11.26 11.07 11.16 15,470,200 +0.28(+2.57%)
Jul 11, 2003 10.88 10.98 10.80 10.88 13,142,500 -0.05(-0.46%)
Jul 10, 2003 10.96 11.04 10.86 10.93 13,815,400 -0.13(-1.18%)
Jul 09, 2003 11.29 11.30 10.91 11.06 27,440,100 -0.18(-1.60%)
Jul 08, 2003 11.40 11.51 11.18 11.24 43,947,100 -0.50(-4.26%)
Jul 07, 2003 11.00 11.76 10.97 11.74 22,641,400 +0.82(+7.51%)
Jul 03, 2003 10.85 11.00 10.64 10.92 7,841,400 +0.03(+0.28%)
Jul 02, 2003 10.75 10.99 10.62 10.89 17,393,700 +0.33(+3.13%)
Jul 01, 2003 10.18 10.57 10.06 10.56 11,837,300 +0.09(+0.86%)
Jun 30, 2003 10.50 10.55 10.26 10.47 13,293,100 +0.17(+1.65%)
Jun 27, 2003 10.28 10.48 10.23 10.30 10,970,000 +0.06(+0.59%)
Jun 26, 2003 9.930 10.27 9.880 10.24 11,749,200 +0.31(+3.12%)
Jun 25, 2003 9.890 10.17 9.860 9.930 10,059,200 +0.04(+0.40%)
Jun 24, 2003 9.650 9.970 9.600 9.890 11,749,800 -0.18(-1.79%)
Jun 23, 2003 10.09 10.25 9.760 10.07 12,224,500 -0.16(-1.56%)
Jun 20, 2003 10.35 10.36 10.17 10.23 14,091,900 +0.04(+0.39%)
Jun 19, 2003 10.33 10.50 10.17 10.19 8,347,900 -0.13(-1.26%)
Jun 18, 2003 10.21 10.35 10.11 10.32 13,348,900 -0.01(-0.10%)
Jun 17, 2003 10.60 10.60 10.25 10.33 15,138,400 -0.18(-1.71%)
Jun 16, 2003 10.27 11.00 10.22 10.51 12,625,300 +0.09(+0.86%)
Jun 13, 2003 10.70 10.78 10.35 10.42 9,216,800 -0.22(-2.07%)
Jun 12, 2003 10.45 10.88 10.26 10.64 13,302,300 +0.20(+1.92%)
Jun 11, 2003 10.37 10.48 10.25 10.44 12,343,700 -0.02(-0.19%)
Jun 10, 2003 10.62 10.80 10.35 10.46 14,164,500 -0.16(-1.51%)
Jun 09, 2003 10.91 11.06 10.40 10.62 10,028,300 -0.38(-3.45%)
Jun 06, 2003 11.14 11.45 10.86 11.00 19,107,400 +0.01(+0.09%)
Jun 05, 2003 10.80 11.04 10.55 10.99 12,015,500 +0.19(+1.76%)
Jun 04, 2003 10.90 11.01 10.70 10.80 13,600,100 -0.07(-0.64%)
Jun 03, 2003 10.43 10.90 10.26 10.87 13,328,700 +0.44(+4.22%)
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.