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 (%)
Dec 31, 2008 10.27 10.59 10.25 10.47 11,073,013 +0.07(+0.67%)
Dec 30, 2008 10.22 10.46 10.22 10.40 12,225,588 +0.11(+1.07%)
Dec 29, 2008 10.25 10.29 9.990 10.29 12,998,071 -0.02(-0.19%)
Dec 26, 2008 10.17 10.43 10.16 10.31 7,113,646 +0.15(+1.48%)
Dec 24, 2008 10.15 10.19 10.05 10.16 3,283,774 +0.01(+0.10%)
Dec 23, 2008 10.54 10.54 10.08 10.15 13,189,975 -0.17(-1.65%)
Dec 22, 2008 10.99 11.11 10.04 10.32 26,300,148 -0.62(-5.67%)
Dec 19, 2008 10.90 11.09 10.73 10.94 24,481,340 +0.11(+1.02%)
Dec 18, 2008 11.00 11.25 10.74 10.83 22,949,500 -0.16(-1.46%)
Dec 17, 2008 11.00 11.29 10.70 10.99 22,966,592 -0.10(-0.90%)
Dec 16, 2008 10.76 11.11 10.62 11.09 24,851,272 +0.30(+2.78%)
Dec 15, 2008 10.78 10.94 10.60 10.79 22,783,856 +0.02(+0.19%)
Dec 12, 2008 10.27 10.88 10.27 10.77 0 +0.25(+2.38%)
Dec 11, 2008 10.34 10.84 10.31 10.52 26,313,104 +0.09(+0.86%)
Dec 10, 2008 10.67 10.73 10.25 10.43 28,906,698 -0.18(-1.70%)
Dec 09, 2008 10.83 11.43 10.56 10.61 25,945,096 -0.56(-5.01%)
Dec 08, 2008 11.00 11.33 10.68 11.17 28,815,828 +0.36(+3.33%)
Dec 05, 2008 10.20 10.90 10.02 10.81 32,043,696 +0.51(+4.95%)
Dec 04, 2008 10.44 10.65 10.13 10.30 28,400,916 -0.35(-3.29%)
Dec 03, 2008 10.44 10.75 10.06 10.65 28,884,448 +0.25(+2.40%)
Dec 02, 2008 10.43 10.60 10.14 10.40 33,002,148 +0.27(+2.67%)
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.