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%)
Jul 01, 2009 12.96 13.43 12.90 13.14 19,389,392 +0.04(+0.31%)
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%)
Jun 01, 2009 11.82 12.46 11.82 12.42 37,298,308 +0.67(+5.70%)
May 29, 2009 11.85 11.85 11.57 11.75 25,087,806 -0.01(-0.09%)
May 28, 2009 12.16 12.24 11.61 11.76 38,352,144 -0.32(-2.65%)
May 27, 2009 12.06 12.39 11.98 12.08 28,599,964 +0.06(+0.50%)
May 26, 2009 11.51 12.08 11.51 12.02 25,353,128 +0.41(+3.53%)
May 22, 2009 11.78 11.89 11.56 11.61 19,517,450 -0.17(-1.44%)
May 21, 2009 11.73 11.81 11.52 11.78 25,502,582 -0.05(-0.42%)
May 20, 2009 12.30 12.30 11.78 11.83 27,745,252 -0.36(-2.95%)
May 19, 2009 11.97 12.38 11.92 12.19 25,978,434 +0.16(+1.33%)
May 18, 2009 12.02 12.09 11.79 12.03 19,793,020 +0.09(+0.75%)
May 15, 2009 11.93 12.10 11.85 11.94 18,764,984 +0.06(+0.51%)
May 14, 2009 11.79 12.00 11.58 11.88 27,336,548 +0.11(+0.93%)
May 13, 2009 12.05 12.05 11.65 11.77 22,543,884 -0.35(-2.89%)
May 12, 2009 12.49 12.49 12.05 12.12 16,656,354 -0.22(-1.78%)
May 11, 2009 12.47 12.73 12.31 12.34 20,602,782 -0.30(-2.37%)
May 08, 2009 12.45 12.75 12.30 12.64 30,782,472 +0.43(+3.48%)
May 07, 2009 12.90 12.90 12.17 12.21 34,382,872 -0.56(-4.42%)
May 06, 2009 12.90 13.00 12.54 12.78 27,054,734 -0.02(-0.16%)
May 05, 2009 12.77 12.92 12.63 12.80 18,523,666 -0.04(-0.31%)
May 04, 2009 12.75 12.84 12.73 12.84 20,926,280 +0.39(+3.13%)
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.