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 (%)
Jan 31, 2008 15.57 16.01 15.44 15.83 44,329,084 +0.02(+0.13%)
Jan 30, 2008 15.95 16.39 15.58 15.81 79,859,056 -0.08(-0.50%)
Jan 29, 2008 15.42 16.08 15.30 15.89 141,841,840 -1.02(-6.03%)
Jan 28, 2008 16.65 16.95 16.46 16.91 62,034,716 +0.19(+1.14%)
Jan 25, 2008 17.07 17.19 16.60 16.72 45,274,984 +0.17(+1.03%)
Jan 24, 2008 16.16 16.79 15.80 16.55 48,152,744 +0.56(+3.50%)
Jan 23, 2008 15.85 16.13 15.08 15.99 73,115,144 -0.31(-1.90%)
Jan 22, 2008 15.80 16.56 15.50 16.30 68,702,992 -0.68(-4.00%)
Jan 21, 2008 17.27 17.29 16.81 16.98 0 +0.00(+0.00%)
Jan 18, 2008 17.27 17.29 16.81 16.98 43,001,440 +0.09(+0.53%)
Jan 17, 2008 16.94 17.24 16.82 16.89 61,630,008 +0.09(+0.54%)
Jan 16, 2008 16.48 17.22 16.25 16.80 57,269,352 +0.12(+0.72%)
Jan 15, 2008 16.95 17.33 16.57 16.68 63,917,904 -0.12(-0.71%)
Jan 14, 2008 16.57 16.85 16.39 16.80 44,659,888 +0.80(+5.00%)
Jan 11, 2008 16.43 16.43 15.93 16.00 44,098,724 -0.62(-3.73%)
Jan 10, 2008 16.40 16.80 16.12 16.62 46,848,612 +0.07(+0.42%)
Jan 09, 2008 16.10 16.58 16.01 16.55 50,478,632 +0.52(+3.24%)
Jan 08, 2008 16.23 16.80 15.96 16.03 61,526,480 -0.01(-0.06%)
Jan 07, 2008 17.14 17.14 15.76 16.04 69,726,336 -0.95(-5.59%)
Jan 04, 2008 17.43 17.56 16.93 16.99 54,093,856 -0.84(-4.71%)
Jan 03, 2008 18.10 18.10 17.57 17.83 38,072,836 -0.19(-1.05%)
Jan 02, 2008 18.55 18.60 17.83 18.02 37,711,032 -0.51(-2.75%)
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.