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 28, 2013 23.28 23.32 22.99 23.01 22,131,570 -0.27(-1.16%)
Feb 27, 2013 22.90 23.39 22.87 23.28 18,899,040 +0.34(+1.48%)
Feb 26, 2013 22.86 23.11 22.78 22.94 18,461,402 +0.11(+0.48%)
Feb 25, 2013 23.63 23.70 22.83 22.83 23,773,080 -0.61(-2.60%)
Feb 22, 2013 23.56 23.62 23.31 23.44 13,846,553 +0.03(+0.13%)
Feb 21, 2013 23.43 23.50 23.14 23.41 25,663,984 -0.09(-0.38%)
Feb 20, 2013 23.92 24.02 23.50 23.50 23,603,496 -0.42(-1.76%)
Feb 19, 2013 24.06 24.20 23.91 23.92 23,504,946 -0.08(-0.33%)
Feb 15, 2013 24.05 24.10 23.93 24.00 18,801,818 -0.04(-0.17%)
Feb 14, 2013 24.05 24.32 23.97 24.04 18,308,488 -0.18(-0.74%)
Feb 13, 2013 24.39 24.62 24.10 24.22 20,456,096 -0.32(-1.30%)
Feb 12, 2013 24.63 24.74 24.45 24.54 12,538,348 -0.09(-0.37%)
Feb 11, 2013 24.81 24.86 24.57 24.63 10,747,828 -0.25(-1.00%)
Feb 08, 2013 24.80 24.91 24.66 24.88 14,794,566 +0.13(+0.53%)
Feb 07, 2013 24.79 24.85 24.54 24.75 18,291,446 -0.04(-0.16%)
Feb 06, 2013 24.64 25.00 24.59 24.79 24,334,204 +0.20(+0.81%)
Feb 04, 2013 24.73 24.85 24.57 24.59 24,867,280 -0.26(-1.05%)
Feb 01, 2013 24.79 24.95 24.67 24.85 21,396,668 +0.24(+0.98%)
Jan 31, 2013 24.72 24.97 24.52 24.61 27,307,212 +0.01(+0.04%)
Jan 30, 2013 24.47 24.85 24.38 24.60 43,176,364 +0.42(+1.74%)
Jan 29, 2013 25.20 24.39 23.11 24.18 133,487,936 -1.02(-4.05%)
Jan 28, 2013 25.18 25.39 24.88 25.20 21,584,836 -0.06(-0.24%)
Jan 25, 2013 25.18 25.36 25.00 25.26 17,051,636 +0.22(+0.88%)
Jan 24, 2013 24.57 25.27 24.57 25.04 25,959,248 +0.51(+2.08%)
Jan 23, 2013 24.55 24.73 24.42 24.53 19,555,352 +0.25(+1.03%)
Jan 22, 2013 24.31 24.46 24.03 24.28 23,484,760 -0.05(-0.21%)
Jan 18, 2013 23.98 24.35 23.89 24.33 24,185,600 +0.30(+1.25%)
Jan 17, 2013 24.29 24.29 23.87 24.03 30,196,544 -0.05(-0.21%)
Jan 16, 2013 24.30 24.46 24.04 24.08 21,347,684 -0.24(-0.99%)
Jan 15, 2013 24.23 24.40 23.95 24.32 19,539,704 +0.11(+0.45%)
Jan 14, 2013 23.90 24.29 23.84 24.21 22,767,756 +0.06(+0.25%)
Jan 11, 2013 23.94 24.22 23.73 24.15 26,170,324 +0.30(+1.26%)
Jan 10, 2013 23.98 24.26 23.59 23.85 37,080,784 -0.17(-0.71%)
Jan 09, 2013 23.95 24.14 23.92 24.02 19,096,128 +0.15(+0.63%)
Jan 08, 2013 23.77 24.00 23.58 23.87 36,368,704 -0.26(-1.08%)
Jan 07, 2013 24.31 24.40 24.10 24.13 20,874,154 -0.20(-0.82%)
Jan 04, 2013 24.44 24.45 23.95 24.33 31,813,288 -0.04(-0.16%)
Jan 03, 2013 24.68 24.80 24.23 24.37 38,391,052 -0.47(-1.89%)
Jan 02, 2013 25.08 25.24 24.59 24.84 42,572,032 -0.40(-1.58%)
Dec 31, 2012 24.80 25.45 24.74 25.24 13,202,695 +0.41(+1.65%)
Dec 28, 2012 25.06 25.20 24.80 24.83 10,798,602 -0.46(-1.82%)
Dec 27, 2012 25.33 25.46 24.91 25.29 13,016,620 -0.04(-0.16%)
Dec 26, 2012 25.60 25.65 25.18 25.33 7,983,805 -0.29(-1.13%)
Dec 24, 2012 25.51 25.67 25.38 25.62 4,306,564 +0.00(+0.00%)
Dec 21, 2012 25.57 25.65 25.25 25.62 19,986,062 -0.29(-1.12%)
Dec 20, 2012 26.05 26.07 25.66 25.91 18,845,856 +0.00(+0.00%)
Dec 19, 2012 26.16 26.20 25.91 25.91 17,025,972 +0.05(+0.19%)
Dec 18, 2012 25.27 25.92 25.27 25.86 24,751,802 +0.59(+2.33%)
Dec 17, 2012 24.77 25.29 24.67 25.27 17,596,794 +0.55(+2.22%)
Dec 14, 2012 24.64 24.77 24.51 24.72 12,523,775 +0.00(+0.00%)
Dec 13, 2012 24.69 24.78 24.45 24.72 25,502,676 +0.05(+0.20%)
Dec 12, 2012 24.94 25.17 24.63 24.67 28,462,024 -0.65(-2.57%)
Dec 11, 2012 25.12 25.52 25.01 25.32 17,958,096 +0.30(+1.20%)
Dec 10, 2012 24.90 25.06 24.83 25.02 16,868,768 +0.11(+0.44%)
Dec 07, 2012 25.22 25.28 24.83 24.91 15,219,776 -0.27(-1.07%)
Dec 06, 2012 25.02 25.25 24.93 25.18 19,569,750 +0.03(+0.12%)
Dec 05, 2012 24.87 25.21 24.66 25.15 16,074,906 +0.23(+0.92%)
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.