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 (%)
Feb 29, 2008 15.57 15.67 15.36 15.54 54,662,216 -0.19(-1.21%)
Feb 28, 2008 15.95 15.98 15.62 15.73 23,580,376 -0.33(-2.05%)
Feb 27, 2008 15.96 16.30 15.87 16.06 28,924,476 +0.03(+0.19%)
Feb 26, 2008 15.77 16.21 15.70 16.03 37,962,408 +0.42(+2.69%)
Feb 25, 2008 15.21 15.68 15.13 15.61 32,934,324 +0.33(+2.16%)
Feb 22, 2008 15.33 15.43 14.87 15.28 40,003,392 -0.14(-0.91%)
Feb 21, 2008 15.55 15.63 15.35 15.42 35,608,436 -0.01(-0.06%)
Feb 20, 2008 15.21 15.49 15.03 15.43 33,434,684 +0.12(+0.78%)
Feb 19, 2008 16.05 16.05 15.25 15.31 32,314,532 -0.59(-3.71%)
Feb 18, 2008 15.99 16.08 15.76 15.90 0 +0.00(+0.00%)
Feb 15, 2008 15.99 16.08 15.76 15.90 24,053,460 -0.19(-1.18%)
Feb 14, 2008 15.84 16.24 15.70 16.09 45,468,728 +0.28(+1.77%)
Feb 13, 2008 15.87 15.94 15.53 15.81 49,682,332 +0.07(+0.44%)
Feb 12, 2008 15.74 16.07 15.62 15.74 33,645,864 +0.09(+0.58%)
Feb 11, 2008 15.61 15.74 15.42 15.65 30,921,860 +0.17(+1.10%)
Feb 08, 2008 15.19 15.60 15.06 15.48 25,286,830 +0.24(+1.57%)
Feb 07, 2008 15.25 15.47 14.94 15.24 53,241,064 -0.20(-1.30%)
Feb 06, 2008 15.66 15.79 15.40 15.44 33,134,864 -0.08(-0.52%)
Feb 05, 2008 15.81 16.00 15.49 15.52 38,209,732 -0.49(-3.06%)
Feb 04, 2008 16.23 16.31 15.91 16.01 34,832,320 -0.12(-0.74%)
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.