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 (%)
Oct 31, 2002 5.330 5.340 5.080 5.110 11,580,200 -0.12(-2.29%)
Oct 30, 2002 5.140 5.400 5.000 5.230 13,203,600 +0.18(+3.56%)
Oct 29, 2002 5.050 5.180 4.780 5.050 10,108,700 +0.05(+1.00%)
Oct 28, 2002 5.620 5.700 4.920 5.000 17,614,100 -0.42(-7.75%)
Oct 25, 2002 4.910 5.480 4.910 5.420 13,377,700 +0.37(+7.33%)
Oct 24, 2002 5.470 5.480 4.900 5.050 13,070,400 -0.06(-1.17%)
Oct 23, 2002 4.840 5.300 4.760 5.110 15,790,600 +0.31(+6.46%)
Oct 22, 2002 4.400 4.850 4.360 4.800 10,867,200 +0.17(+3.67%)
Oct 21, 2002 4.110 4.630 4.000 4.630 8,070,000 +0.22(+4.99%)
Oct 18, 2002 4.510 4.510 4.200 4.410 16,441,600 -0.19(-4.13%)
Oct 17, 2002 4.900 5.170 4.500 4.600 20,609,000 -0.16(-3.36%)
Oct 16, 2002 4.950 4.990 4.720 4.760 10,186,200 -0.35(-6.85%)
Oct 15, 2002 4.800 5.140 4.750 5.110 17,159,000 +0.64(+14.32%)
Oct 14, 2002 4.420 4.530 4.340 4.470 6,753,600 -0.14(-3.04%)
Oct 11, 2002 4.490 4.710 4.320 4.610 15,285,600 +0.45(+10.82%)
Oct 10, 2002 4.000 4.260 3.950 4.160 16,615,400 +0.03(+0.73%)
Oct 09, 2002 3.820 4.140 3.800 4.130 17,513,000 +0.13(+3.25%)
Oct 08, 2002 4.000 4.130 3.710 4.000 20,955,400 -0.15(-3.61%)
Oct 07, 2002 3.830 4.150 3.800 4.150 25,390,300 +0.32(+8.36%)
Oct 04, 2002 4.430 4.470 3.670 3.830 69,616,496 -1.05(-21.52%)
Oct 02, 2002 4.880 5.090 4.700 4.880 16,619,300 +0.00(+0.00%)
Oct 01, 2002 4.750 5.070 4.650 4.880 22,500,400 +0.31(+6.78%)
Sep 30, 2002 4.610 4.750 4.450 4.570 27,075,200 -0.43(-8.60%)
Sep 27, 2002 5.200 5.370 5.000 5.000 16,235,600 -0.25(-4.76%)
Sep 26, 2002 5.960 6.060 4.990 5.250 23,845,300 -0.76(-12.65%)
Sep 25, 2002 5.720 6.090 5.720 6.010 10,626,100 +0.30(+5.25%)
Sep 24, 2002 5.520 5.950 5.500 5.710 10,890,800 -0.08(-1.38%)
Sep 23, 2002 5.500 5.790 5.450 5.790 13,594,900 -0.01(-0.17%)
Sep 20, 2002 5.640 5.800 5.510 5.800 21,162,600 +0.44(+8.21%)
Sep 19, 2002 5.200 5.570 5.170 5.360 20,044,500 -0.04(-0.74%)
Sep 18, 2002 5.680 5.840 5.300 5.400 22,224,800 -0.46(-7.85%)
Sep 17, 2002 6.000 6.200 5.780 5.860 12,835,600 -0.14(-2.33%)
Sep 16, 2002 6.300 6.360 5.980 6.000 13,511,900 -0.48(-7.41%)
Sep 13, 2002 6.700 6.700 6.420 6.480 8,187,400 -0.26(-3.86%)
Sep 12, 2002 6.840 6.900 6.660 6.740 12,937,400 -0.06(-0.88%)
Sep 11, 2002 6.550 6.880 6.550 6.800 10,686,800 +0.28(+4.29%)
Sep 10, 2002 6.390 6.710 6.390 6.520 17,262,200 +0.13(+2.03%)
Sep 09, 2002 6.250 6.440 5.960 6.390 61,000,000 -0.02(-0.31%)
Sep 06, 2002 7.000 7.100 6.400 6.410 18,016,000 -0.48(-6.97%)
Sep 05, 2002 6.620 7.040 6.590 6.890 13,685,100 +0.02(+0.29%)
Sep 04, 2002 6.450 6.880 6.400 6.870 11,150,900 +0.51(+8.02%)
Sep 03, 2002 6.600 6.970 6.340 6.360 10,295,500 -0.40(-5.92%)
Aug 30, 2002 6.980 7.000 6.750 6.760 8,201,400 -0.26(-3.70%)
Aug 29, 2002 6.760 7.130 6.750 7.020 12,339,000 +0.00(+0.00%)
Aug 28, 2002 7.440 7.500 7.010 7.020 12,373,800 -0.76(-9.77%)
Aug 27, 2002 8.000 8.010 7.550 7.780 7,578,300 -0.17(-2.14%)
Aug 26, 2002 7.650 7.980 7.620 7.950 8,118,700 +0.20(+2.58%)
Aug 23, 2002 8.250 8.250 7.640 7.750 9,828,400 -0.75(-8.82%)
Aug 22, 2002 7.920 8.500 7.900 8.500 12,190,100 +0.48(+5.99%)
Aug 21, 2002 7.740 8.020 7.500 8.020 11,590,500 +0.42(+5.53%)
Aug 20, 2002 7.280 7.810 7.220 7.600 11,586,700 +0.41(+5.70%)
Aug 16, 2002 7.010 7.390 7.010 7.190 8,292,300 -0.10(-1.37%)
Aug 15, 2002 7.010 7.300 6.910 7.290 12,335,600 +0.10(+1.39%)
Aug 14, 2002 6.600 7.200 6.560 7.190 10,203,600 +0.57(+8.61%)
Aug 13, 2002 6.610 6.890 6.450 6.620 8,598,700 -0.20(-2.93%)
Aug 12, 2002 6.660 6.900 6.610 6.820 7,560,700 -0.13(-1.87%)
Aug 07, 2002 6.930 7.130 6.250 6.950 10,270,800 +0.24(+3.58%)
Aug 06, 2002 6.450 6.950 6.500 6.710 10,991,800 +0.41(+6.51%)
Aug 05, 2002 6.780 6.830 6.300 6.300 10,045,500 -0.27(-4.11%)
Aug 02, 2002 7.000 7.100 6.490 6.570 15,630,300 -0.73(-10.00%)
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.