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, 2012 24.11 24.55 24.02 24.42 32,623,208 +0.51(+2.13%)
Oct 26, 2012 24.16 23.91 23.91 23.91 22,646,100 -0.23(-0.95%)
Oct 25, 2012 24.83 24.86 23.98 24.14 26,689,448 -0.32(-1.31%)
Oct 24, 2012 24.14 25.51 23.76 24.46 75,596,816 -0.22(-0.89%)
Oct 23, 2012 24.75 24.86 24.50 24.68 17,969,924 +0.10(+0.41%)
Oct 19, 2012 24.99 25.16 24.36 24.58 29,704,888 -0.42(-1.68%)
Oct 18, 2012 25.61 25.69 24.98 25.00 29,593,820 -0.60(-2.34%)
Oct 17, 2012 26.31 25.96 25.39 25.60 23,257,482 -0.71(-2.70%)
Oct 16, 2012 25.92 26.42 25.84 26.31 14,210,495 +0.58(+2.25%)
Oct 15, 2012 25.83 25.87 25.44 25.73 15,266,244 +0.09(+0.35%)
Oct 12, 2012 25.73 26.00 25.46 25.64 12,219,096 -0.04(-0.16%)
Oct 11, 2012 26.07 26.25 25.60 25.68 12,364,985 -0.16(-0.62%)
Oct 10, 2012 26.14 26.22 25.70 25.84 14,971,413 -0.30(-1.15%)
Oct 09, 2012 27.05 27.15 26.05 26.14 23,887,556 -0.99(-3.65%)
Oct 08, 2012 27.13 27.44 27.03 27.13 12,294,034 -0.16(-0.59%)
Oct 05, 2012 27.28 27.59 26.93 27.29 18,269,048 +0.10(+0.37%)
Oct 04, 2012 27.03 27.23 26.74 27.19 20,468,714 +0.15(+0.55%)
Oct 03, 2012 27.28 27.38 26.91 27.04 11,164,828 -0.20(-0.73%)
Oct 02, 2012 27.40 27.43 26.97 27.24 10,876,978 -0.02(-0.07%)
Oct 01, 2012 27.35 27.89 27.14 27.26 15,124,921 -0.01(-0.04%)
Sep 28, 2012 27.56 27.62 27.04 27.27 15,040,872 -0.25(-0.91%)
Sep 27, 2012 26.84 27.58 26.81 27.52 15,283,141 +0.77(+2.88%)
Sep 26, 2012 27.14 27.17 26.57 26.75 16,996,144 -0.42(-1.55%)
Sep 25, 2012 27.79 27.90 27.10 27.17 11,892,418 -0.59(-2.13%)
Sep 24, 2012 27.78 27.85 27.50 27.76 11,590,964 -0.26(-0.93%)
Sep 21, 2012 27.81 28.18 27.66 28.02 21,188,576 +0.50(+1.82%)
Sep 20, 2012 27.56 27.76 27.33 27.52 15,603,442 -0.21(-0.76%)
Sep 19, 2012 27.61 27.88 27.52 27.73 13,847,302 +0.06(+0.22%)
Sep 18, 2012 27.57 27.97 27.56 27.67 23,954,984 +0.09(+0.33%)
Sep 17, 2012 27.86 27.90 27.50 27.58 13,905,598 -0.28(-1.01%)
Sep 14, 2012 27.49 28.07 27.49 27.86 23,324,518 +0.34(+1.24%)
Sep 13, 2012 27.32 27.75 27.19 27.52 18,074,660 +0.21(+0.77%)
Sep 12, 2012 27.33 27.69 27.26 27.31 13,955,307 -0.01(-0.04%)
Sep 11, 2012 27.45 27.68 27.29 27.32 13,872,641 -0.06(-0.22%)
Sep 10, 2012 27.61 27.93 27.37 27.38 12,349,359 -0.32(-1.16%)
Sep 07, 2012 27.30 27.76 27.25 27.70 16,368,967 +0.19(+0.69%)
Sep 06, 2012 26.60 27.52 26.60 27.51 22,896,976 +1.10(+4.17%)
Sep 05, 2012 26.28 26.53 26.03 26.41 11,518,820 +0.06(+0.23%)
Sep 04, 2012 26.27 26.53 25.97 26.35 11,292,872 +0.06(+0.23%)
Aug 31, 2012 26.47 26.58 26.04 26.29 14,583,849 +0.02(+0.08%)
Aug 30, 2012 26.69 26.74 26.25 26.27 16,484,035 -0.62(-2.31%)
Aug 29, 2012 26.54 26.96 26.35 26.89 16,451,447 +0.48(+1.82%)
Aug 27, 2012 26.69 26.77 26.30 26.41 15,534,720 -0.27(-1.01%)
Aug 24, 2012 25.93 26.70 25.85 26.68 18,075,612 +0.70(+2.69%)
Aug 23, 2012 26.22 26.31 25.91 25.98 9,660,038 -0.37(-1.40%)
Aug 22, 2012 26.16 26.44 26.00 26.35 11,349,292 +0.21(+0.80%)
Aug 21, 2012 26.65 26.80 26.05 26.14 13,080,083 -0.44(-1.66%)
Aug 20, 2012 26.72 26.78 26.40 26.58 11,512,577 -0.27(-1.01%)
Aug 17, 2012 26.50 26.91 26.45 26.85 19,582,096 +0.59(+2.25%)
Aug 16, 2012 26.16 26.38 26.00 26.26 29,098,848 +0.82(+3.22%)
Aug 15, 2012 25.79 25.92 25.44 25.44 20,421,756 -0.27(-1.05%)
Aug 14, 2012 26.74 26.74 25.59 25.71 24,127,390 -1.03(-3.85%)
Aug 13, 2012 26.85 26.87 26.44 26.74 7,765,539 -0.25(-0.93%)
Aug 10, 2012 26.87 27.01 26.72 26.99 11,498,453 -0.02(-0.07%)
Aug 09, 2012 26.86 27.08 26.80 27.01 11,477,620 +0.21(+0.78%)
Aug 08, 2012 26.78 26.94 26.65 26.80 9,754,885 -0.13(-0.48%)
Aug 07, 2012 26.65 27.09 26.61 26.93 13,391,451 +0.31(+1.16%)
Aug 06, 2012 26.75 26.88 26.61 26.62 11,826,698 -0.18(-0.67%)
Aug 03, 2012 26.64 26.92 26.46 26.80 15,017,752 +0.72(+2.76%)
Aug 02, 2012 26.04 26.50 25.82 26.08 11,862,412 -0.06(-0.23%)
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.