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, 2011 28.27 28.50 28.15 28.34 10,445,817 +0.02(+0.07%)
Apr 28, 2011 27.98 28.36 27.95 28.32 10,817,546 +0.17(+0.60%)
Apr 27, 2011 28.41 28.46 27.81 28.15 20,706,444 -0.17(-0.60%)
Apr 26, 2011 28.38 28.46 28.07 28.32 13,633,814 +0.03(+0.11%)
Apr 25, 2011 28.35 28.42 28.06 28.29 15,112,483 -0.16(-0.56%)
Apr 21, 2011 28.09 28.73 28.02 28.45 29,443,676 +0.49(+1.75%)
Apr 20, 2011 27.10 28.32 27.00 27.96 48,966,608 +1.24(+4.64%)
Apr 19, 2011 26.57 26.81 26.31 26.72 18,740,620 +0.17(+0.64%)
Apr 18, 2011 26.39 26.65 26.21 26.55 22,331,062 -0.36(-1.34%)
Apr 15, 2011 26.73 27.02 26.63 26.91 24,798,740 +0.28(+1.05%)
Apr 14, 2011 26.67 26.89 26.50 26.63 22,830,302 -0.06(-0.22%)
Apr 13, 2011 26.04 26.80 25.92 26.69 25,579,190 +0.84(+3.25%)
Apr 12, 2011 26.12 26.23 25.59 25.85 19,269,840 -0.53(-2.01%)
Apr 11, 2011 26.04 26.39 26.00 26.38 15,966,693 +0.25(+0.96%)
Apr 08, 2011 26.47 26.49 26.00 26.13 13,184,681 -0.10(-0.38%)
Apr 07, 2011 26.19 26.33 25.94 26.23 21,372,280 +0.14(+0.54%)
Apr 06, 2011 26.05 26.16 25.79 26.09 13,278,334 +0.16(+0.62%)
Apr 05, 2011 26.07 26.21 25.82 25.93 14,710,446 -0.09(-0.35%)
Apr 04, 2011 26.64 26.64 25.85 26.02 20,309,184 -0.53(-2.00%)
Apr 01, 2011 26.94 26.94 26.36 26.55 17,739,236 -0.01(-0.04%)
Mar 31, 2011 26.58 26.91 26.52 26.56 21,440,470 -0.37(-1.37%)
Mar 30, 2011 26.93 26.93 26.93 26.93 28,006,108 -0.35(-1.28%)
Mar 29, 2011 27.15 27.36 27.02 27.28 12,811,404 +0.08(+0.29%)
Mar 28, 2011 27.43 27.59 27.19 27.20 17,170,166 -0.13(-0.48%)
Mar 25, 2011 27.25 27.40 27.05 27.33 19,293,648 +0.28(+1.04%)
Mar 24, 2011 26.81 27.11 26.65 27.05 17,106,682 +0.57(+2.15%)
Mar 23, 2011 26.25 26.64 26.20 26.48 12,645,403 +0.12(+0.46%)
Mar 22, 2011 26.58 26.70 26.31 26.36 17,603,898 -0.22(-0.83%)
Mar 21, 2011 26.59 26.69 26.43 26.58 22,049,286 +0.95(+3.71%)
Mar 18, 2011 25.91 26.04 25.51 25.63 22,817,162 +0.07(+0.27%)
Mar 17, 2011 25.84 25.99 25.44 25.56 22,580,864 +0.25(+0.99%)
Mar 16, 2011 25.79 26.02 25.23 25.31 32,758,168 -0.68(-2.62%)
Mar 15, 2011 25.65 26.10 25.60 25.99 27,707,052 -0.22(-0.84%)
Mar 14, 2011 26.31 26.53 25.92 26.21 18,204,888 -0.38(-1.43%)
Mar 11, 2011 25.96 26.71 25.91 26.59 19,016,474 +0.42(+1.60%)
Mar 10, 2011 26.34 26.47 25.95 26.17 20,759,776 -0.59(-2.20%)
Mar 09, 2011 26.88 26.90 26.55 26.76 16,898,588 -0.10(-0.39%)
Mar 08, 2011 26.75 26.98 26.50 26.86 20,692,244 +0.07(+0.28%)
Mar 07, 2011 27.30 27.43 26.61 26.79 23,110,600 -0.53(-1.94%)
Mar 04, 2011 27.38 27.47 27.08 27.32 21,999,444 +0.19(+0.70%)
Mar 03, 2011 26.94 27.40 26.87 27.13 25,410,566 +0.44(+1.65%)
Mar 02, 2011 26.49 27.16 26.39 26.69 29,021,808 +0.11(+0.41%)
Mar 01, 2011 27.34 27.34 26.46 26.58 22,343,388 -0.63(-2.32%)
Feb 28, 2011 26.91 27.31 26.90 27.21 22,720,968 +0.31(+1.15%)
Feb 25, 2011 26.72 26.97 26.62 26.90 15,112,437 +0.35(+1.32%)
Feb 24, 2011 26.17 26.66 26.00 26.55 20,767,580 +0.22(+0.84%)
Feb 23, 2011 26.34 26.45 25.84 26.33 29,849,512 -0.25(-0.94%)
Feb 22, 2011 26.74 26.86 26.35 26.58 23,978,226 -0.60(-2.21%)
Feb 18, 2011 27.22 27.34 27.00 27.18 12,715,396 -0.04(-0.15%)
Feb 17, 2011 26.91 27.28 26.80 27.22 16,353,623 +0.10(+0.37%)
Feb 16, 2011 27.05 27.25 26.86 27.12 18,279,238 +0.20(+0.74%)
Feb 15, 2011 27.22 27.38 26.77 26.92 22,302,382 -0.35(-1.28%)
Feb 14, 2011 27.05 27.30 27.03 27.27 24,656,658 +0.23(+0.85%)
Feb 11, 2011 27.07 27.23 26.82 27.04 16,441,528 -0.15(-0.55%)
Feb 10, 2011 26.67 27.22 26.47 27.19 45,821,672 +0.11(+0.41%)
Feb 09, 2011 26.16 27.10 26.08 27.08 47,115,256 +0.92(+3.52%)
Feb 08, 2011 26.05 26.30 25.97 26.16 27,195,552 +0.16(+0.62%)
Feb 07, 2011 25.93 26.09 25.78 26.00 33,681,048 +0.31(+1.21%)
Feb 04, 2011 25.60 25.69 25.38 25.69 22,246,100 +0.20(+0.78%)
Feb 03, 2011 25.16 25.57 25.16 25.49 21,653,216 +0.02(+0.08%)
Feb 02, 2011 25.16 25.60 25.06 25.47 21,879,296 +0.23(+0.91%)
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.