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, 2015 26.93 27.11 26.79 26.89 12,269,624 +0.11(+0.41%)
Jul 30, 2015 26.69 26.82 26.48 26.78 10,005,527 +0.10(+0.37%)
Jul 29, 2015 26.69 26.84 26.38 26.68 13,484,508 -0.10(-0.37%)
Jul 28, 2015 26.11 26.91 25.99 26.78 22,631,128 +0.74(+2.84%)
Jul 27, 2015 25.42 26.09 25.40 26.04 22,798,336 +0.42(+1.64%)
Jul 24, 2015 25.97 26.01 25.45 25.62 13,394,619 -0.35(-1.35%)
Jul 23, 2015 25.69 26.39 25.65 25.97 24,515,914 +0.59(+2.32%)
Jul 22, 2015 24.76 25.79 24.74 25.38 35,796,568 +0.45(+1.81%)
Jul 21, 2015 24.89 25.18 24.80 24.93 15,489,101 -0.05(-0.20%)
Jul 20, 2015 25.28 25.31 24.96 24.98 12,437,822 -0.28(-1.11%)
Jul 17, 2015 25.22 25.36 25.10 25.26 13,434,371 +0.05(+0.20%)
Jul 16, 2015 25.25 25.41 25.10 25.21 10,997,424 +0.07(+0.28%)
Jul 15, 2015 25.11 25.45 25.05 25.14 14,716,776 +0.02(+0.08%)
Jul 14, 2015 25.83 25.91 25.08 25.12 28,528,502 -0.83(-3.20%)
Jul 13, 2015 26.00 26.00 25.83 25.95 10,456,779 +0.16(+0.62%)
Jul 10, 2015 25.92 25.99 25.63 25.79 8,226,471 +0.15(+0.59%)
Jul 09, 2015 26.06 26.21 25.55 25.64 15,597,275 -0.25(-0.97%)
Jul 08, 2015 26.41 26.48 25.84 25.89 19,001,168 -0.71(-2.67%)
Jul 07, 2015 26.10 26.61 25.90 26.60 13,554,510 +0.29(+1.10%)
Jul 06, 2015 26.20 26.36 26.04 26.31 11,466,853 -0.19(-0.72%)
Jul 02, 2015 26.50 26.50 26.50 26.50 7,266,600 +0.08(+0.30%)
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.