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 (%)
Apr 29, 2005 12.99 13.13 12.85 13.12 10,363,000 +0.19(+1.47%)
Apr 28, 2005 12.94 13.02 12.89 12.93 10,809,100 -0.07(-0.54%)
Apr 27, 2005 12.89 13.06 12.85 13.00 9,087,000 +0.01(+0.08%)
Apr 26, 2005 13.01 13.24 12.97 12.99 8,694,700 -0.11(-0.84%)
Apr 25, 2005 13.42 13.43 13.00 13.10 11,161,900 -0.20(-1.50%)
Apr 22, 2005 13.19 13.47 13.16 13.30 13,818,300 +0.00(+0.00%)
Apr 21, 2005 12.94 13.35 12.82 13.30 17,651,600 +0.48(+3.74%)
Apr 20, 2005 13.08 13.08 12.78 12.82 16,257,400 -0.17(-1.31%)
Apr 19, 2005 12.23 13.23 12.19 12.99 40,421,400 +1.52(+13.25%)
Apr 18, 2005 11.30 11.58 11.20 11.47 12,068,300 -0.07(-0.61%)
Apr 15, 2005 11.60 11.77 11.10 11.54 21,894,000 -0.40(-3.35%)
Apr 14, 2005 12.20 12.30 11.88 11.94 9,558,700 -0.30(-2.45%)
Apr 13, 2005 12.32 12.44 12.16 12.24 8,947,000 -0.23(-1.84%)
Apr 12, 2005 12.32 12.54 12.15 12.47 7,503,300 +0.14(+1.14%)
Apr 11, 2005 12.59 12.64 12.30 12.33 8,849,800 -0.21(-1.67%)
Apr 08, 2005 12.56 12.70 12.51 12.54 10,099,700 +0.06(+0.48%)
Apr 07, 2005 12.29 12.56 12.23 12.48 10,842,200 +0.19(+1.55%)
Apr 06, 2005 12.48 12.53 12.28 12.29 10,058,800 -0.24(-1.92%)
Apr 05, 2005 12.42 12.58 12.38 12.53 13,366,000 +0.06(+0.48%)
Apr 04, 2005 12.31 12.60 12.28 12.47 11,428,000 +0.11(+0.89%)
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.