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, 2014 27.56 27.75 27.41 27.41 13,858,523 -0.07(-0.25%)
Mar 28, 2014 27.37 27.68 27.33 27.48 13,801,830 +0.07(+0.26%)
Mar 27, 2014 27.26 27.57 27.01 27.41 22,551,404 +0.08(+0.29%)
Mar 26, 2014 28.26 28.26 27.26 27.33 32,542,178 -0.85(-3.02%)
Mar 25, 2014 27.99 28.24 27.96 28.18 17,371,120 +0.28(+1.00%)
Mar 24, 2014 27.91 28.08 27.50 27.90 22,209,856 -0.08(-0.29%)
Mar 21, 2014 27.97 28.00 27.80 27.98 24,629,004 +0.27(+0.97%)
Mar 20, 2014 27.62 28.00 27.56 27.71 15,084,937 +0.13(+0.47%)
Mar 19, 2014 27.84 27.95 27.42 27.58 14,579,433 -0.26(-0.93%)
Mar 18, 2014 27.55 27.91 27.51 27.84 23,186,476 +0.26(+0.94%)
Mar 17, 2014 27.10 27.67 27.03 27.58 23,562,864 +0.63(+2.34%)
Mar 14, 2014 26.96 27.32 26.90 26.95 26,396,744 -0.13(-0.48%)
Mar 13, 2014 27.21 27.68 26.93 27.08 31,021,230 -0.02(-0.07%)
Mar 12, 2014 26.75 27.21 26.62 27.10 25,561,764 +0.27(+1.01%)
Mar 11, 2014 27.19 27.34 26.76 26.83 27,304,092 -0.30(-1.11%)
Mar 10, 2014 26.96 27.17 26.88 27.13 19,735,028 +0.09(+0.33%)
Mar 07, 2014 26.99 27.15 26.82 27.04 20,408,580 +0.11(+0.41%)
Mar 06, 2014 26.96 27.08 26.81 26.93 17,103,378 +0.01(+0.04%)
Mar 05, 2014 26.85 27.19 26.79 26.92 17,891,056 +0.05(+0.19%)
Mar 04, 2014 26.44 26.95 26.44 26.87 25,696,996 +0.71(+2.71%)
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.