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 (%)
Jun 29, 2007 17.96 18.16 17.81 18.10 29,939,236 +0.27(+1.51%)
Jun 28, 2007 17.95 18.10 17.76 17.83 24,090,812 -0.10(-0.56%)
Jun 27, 2007 17.46 17.95 17.23 17.93 35,818,884 +0.41(+2.34%)
Jun 26, 2007 17.79 17.84 17.39 17.52 26,288,912 -0.13(-0.74%)
Jun 25, 2007 17.90 17.94 17.55 17.65 32,516,266 -0.30(-1.67%)
Jun 22, 2007 17.99 18.03 17.85 17.95 35,711,328 -0.04(-0.22%)
Jun 21, 2007 17.65 18.11 17.57 17.99 31,518,748 +0.41(+2.33%)
Jun 20, 2007 18.00 18.05 17.51 17.58 34,446,900 -0.41(-2.28%)
Jun 19, 2007 17.75 18.15 17.72 17.99 32,809,700 +0.20(+1.12%)
Jun 18, 2007 17.46 17.80 17.46 17.79 29,063,500 +0.44(+2.54%)
Jun 15, 2007 17.19 17.47 17.16 17.35 31,741,100 +0.34(+2.00%)
Jun 14, 2007 16.50 17.11 16.49 17.01 34,774,800 +0.42(+2.53%)
Jun 13, 2007 16.45 16.63 16.33 16.59 33,247,000 +0.29(+1.78%)
Jun 12, 2007 16.59 16.59 16.27 16.30 24,964,800 -0.33(-1.98%)
Jun 11, 2007 16.65 16.75 16.50 16.63 17,737,010 -0.07(-0.42%)
Jun 08, 2007 16.44 16.70 16.26 16.70 24,553,164 +0.27(+1.64%)
Jun 07, 2007 16.87 16.89 16.42 16.43 36,157,044 -0.50(-2.95%)
Jun 06, 2007 16.88 17.09 16.85 16.93 31,431,312 -0.07(-0.41%)
Jun 05, 2007 17.00 17.10 16.95 17.00 30,275,646 -0.05(-0.29%)
Jun 04, 2007 16.89 17.24 16.71 17.05 31,782,206 +0.22(+1.31%)
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.