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 (%)
Nov 30, 2007 19.99 20.00 18.94 19.27 37,494,264 -0.19(-0.98%)
Nov 29, 2007 19.35 19.67 19.17 19.46 43,023,192 +0.35(+1.83%)
Nov 28, 2007 18.59 19.41 18.52 19.11 57,817,104 +0.92(+5.06%)
Nov 27, 2007 17.55 18.23 17.50 18.19 45,999,912 +0.82(+4.72%)
Nov 26, 2007 18.45 18.45 17.36 17.37 59,106,908 -1.08(-5.85%)
Nov 23, 2007 18.59 18.63 18.26 18.45 8,553,518 +0.20(+1.10%)
Nov 21, 2007 18.44 18.64 18.13 18.25 38,112,612 -0.57(-3.03%)
Nov 20, 2007 19.34 19.46 18.36 18.82 55,491,100 -0.34(-1.77%)
Nov 19, 2007 19.49 19.69 19.02 19.16 37,026,728 -0.48(-2.44%)
Nov 16, 2007 19.58 19.76 19.26 19.64 39,546,032 +0.32(+1.66%)
Nov 15, 2007 19.75 19.79 19.11 19.32 60,205,640 -0.30(-1.53%)
Nov 14, 2007 20.38 20.45 19.41 19.62 57,866,960 -0.10(-0.51%)
Nov 13, 2007 19.20 20.01 19.01 19.72 76,210,304 +0.89(+4.73%)
Nov 12, 2007 19.94 20.10 18.50 18.83 66,852,772 -1.08(-5.42%)
Nov 09, 2007 20.00 20.25 19.38 19.91 93,824,064 -0.76(-3.68%)
Nov 08, 2007 22.11 22.11 19.91 20.67 108,121,536 -1.57(-7.06%)
Nov 07, 2007 22.78 23.04 22.23 22.24 67,825,944 -1.16(-4.96%)
Nov 06, 2007 23.47 23.85 22.81 23.40 46,005,248 -0.09(-0.38%)
Nov 05, 2007 23.99 24.12 22.59 23.49 56,069,096 -1.06(-4.32%)
Nov 02, 2007 25.00 25.04 24.21 24.55 42,012,200 -0.24(-0.97%)
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.