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 30, 2009 13.33 13.45 13.00 13.10 30,560,260 -0.34(-2.53%)
Jun 29, 2009 13.52 13.71 13.30 13.44 23,334,872 -0.07(-0.52%)
Jun 26, 2009 13.40 13.73 13.28 13.51 32,601,620 +0.02(+0.15%)
Jun 25, 2009 13.30 13.50 13.29 13.49 24,121,824 +0.49(+3.77%)
Jun 24, 2009 12.91 13.24 12.85 13.00 34,334,044 +0.42(+3.34%)
Jun 23, 2009 12.67 12.69 12.43 12.58 21,131,684 -0.05(-0.40%)
Jun 22, 2009 12.94 12.97 12.56 12.63 23,138,094 -0.47(-3.59%)
Jun 19, 2009 12.93 13.24 12.89 13.10 24,378,244 +0.22(+1.71%)
Jun 18, 2009 12.71 13.01 12.55 12.88 19,649,860 +0.20(+1.58%)
Jun 17, 2009 12.72 12.80 12.45 12.68 15,925,153 +0.06(+0.48%)
Jun 16, 2009 13.13 13.13 12.62 12.62 18,554,256 -0.36(-2.77%)
Jun 15, 2009 13.09 13.27 12.86 12.98 19,295,118 -0.28(-2.11%)
Jun 12, 2009 13.01 13.28 12.74 13.26 21,410,092 +0.18(+1.38%)
Jun 11, 2009 12.83 13.23 12.80 13.08 20,073,016 +0.20(+1.55%)
Jun 10, 2009 12.83 12.96 12.63 12.88 16,629,419 +0.02(+0.16%)
Jun 09, 2009 12.80 13.10 12.77 12.86 19,958,792 +0.03(+0.23%)
Jun 08, 2009 12.68 12.94 12.62 12.83 14,530,453 -0.05(-0.39%)
Jun 05, 2009 12.94 12.99 12.60 12.88 21,577,118 +0.04(+0.31%)
Jun 04, 2009 12.52 12.86 12.50 12.84 24,137,172 +0.36(+2.88%)
Jun 03, 2009 12.51 12.86 12.29 12.48 23,858,496 +0.23(+1.88%)
Jun 02, 2009 12.42 12.95 12.19 12.25 54,292,684 -0.17(-1.37%)
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.