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 (%)
May 31, 2006 12.56 12.86 12.55 12.80 14,628,400 +0.25(+1.99%)
May 30, 2006 12.70 12.72 12.55 12.55 13,280,100 -0.23(-1.80%)
May 26, 2006 12.64 12.84 12.59 12.78 14,307,200 +0.19(+1.51%)
May 25, 2006 12.47 12.64 12.36 12.59 15,621,500 +0.19(+1.53%)
May 24, 2006 12.36 12.45 12.25 12.40 17,819,400 -0.03(-0.24%)
May 23, 2006 12.71 12.83 12.43 12.43 15,284,800 -0.29(-2.28%)
May 22, 2006 12.63 12.77 12.54 12.72 9,842,400 -0.01(-0.08%)
May 19, 2006 12.78 12.93 12.61 12.73 14,148,900 +0.09(+0.71%)
May 18, 2006 12.60 12.79 12.52 12.64 16,780,100 -0.05(-0.39%)
May 17, 2006 12.75 12.76 12.42 12.69 25,869,200 -0.21(-1.63%)
May 16, 2006 12.90 13.04 12.85 12.90 14,086,900 +0.05(+0.39%)
May 15, 2006 12.90 12.98 12.76 12.85 18,541,000 -0.15(-1.15%)
May 12, 2006 13.02 13.12 12.97 13.00 15,430,200 -0.09(-0.69%)
May 11, 2006 13.14 13.20 12.85 13.09 19,648,800 -0.10(-0.76%)
May 10, 2006 13.40 13.45 13.18 13.19 15,904,100 -0.30(-2.22%)
May 09, 2006 13.52 13.66 13.45 13.49 11,821,300 -0.11(-0.81%)
May 08, 2006 13.32 13.69 13.31 13.60 13,971,200 +0.22(+1.64%)
May 05, 2006 13.40 13.43 13.24 13.38 21,781,600 +0.01(+0.07%)
May 04, 2006 13.40 13.51 13.30 13.37 10,906,100 +0.00(+0.00%)
May 03, 2006 13.32 13.40 13.28 13.37 10,642,800 +0.00(+0.00%)
May 02, 2006 13.32 13.50 13.10 13.37 13,152,900 +0.05(+0.38%)
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.