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 (%)
Jul 31, 2009 15.19 15.36 15.03 15.06 23,852,736 -0.28(-1.81%)
Jul 30, 2009 15.39 15.72 15.32 15.34 29,140,750 -0.01(-0.07%)
Jul 29, 2009 15.15 15.38 15.02 15.35 21,347,050 +0.05(+0.33%)
Jul 28, 2009 15.05 15.39 14.96 15.30 24,771,542 +0.23(+1.53%)
Jul 27, 2009 15.13 15.18 14.83 15.07 25,148,144 +0.12(+0.80%)
Jul 24, 2009 14.83 15.18 14.83 14.95 38,081,920 -0.05(-0.33%)
Jul 23, 2009 15.11 15.46 14.85 15.00 63,921,416 +0.59(+4.09%)
Jul 22, 2009 14.45 14.60 14.16 14.41 36,021,136 -0.19(-1.30%)
Jul 21, 2009 14.28 14.66 14.21 14.60 49,600,464 +0.44(+3.11%)
Jul 20, 2009 13.98 14.18 13.73 14.16 27,195,536 +0.24(+1.72%)
Jul 17, 2009 13.74 13.92 13.59 13.92 19,345,802 +0.18(+1.31%)
Jul 16, 2009 13.40 13.81 13.31 13.74 21,489,358 +0.38(+2.84%)
Jul 15, 2009 13.09 13.39 13.05 13.36 28,358,276 +0.48(+3.73%)
Jul 14, 2009 13.01 13.09 12.80 12.88 17,309,414 -0.14(-1.08%)
Jul 13, 2009 12.80 13.02 12.78 13.02 18,818,702 +0.22(+1.72%)
Jul 10, 2009 12.65 12.98 12.65 12.80 14,387,661 +0.04(+0.31%)
Jul 09, 2009 12.61 12.88 12.53 12.76 24,007,176 +0.24(+1.92%)
Jul 08, 2009 12.53 12.65 12.31 12.52 21,447,200 +0.03(+0.24%)
Jul 07, 2009 12.70 12.94 12.47 12.49 27,696,952 -0.40(-3.10%)
Jul 06, 2009 12.71 12.98 12.70 12.89 22,764,922 +0.11(+0.86%)
Jul 02, 2009 12.97 13.14 12.73 12.78 19,447,352 -0.36(-2.74%)
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.