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 (%)
Aug 30, 2013 25.87 25.95 25.64 25.78 9,302,453 -0.08(-0.31%)
Aug 29, 2013 25.70 26.00 25.62 25.86 7,985,669 +0.11(+0.43%)
Aug 28, 2013 25.71 25.92 25.69 25.75 8,713,727 +0.04(+0.16%)
Aug 27, 2013 25.99 26.12 25.65 25.71 12,179,714 -0.56(-2.13%)
Aug 26, 2013 26.35 26.62 26.23 26.27 12,251,802 -0.11(-0.42%)
Aug 23, 2013 26.12 26.41 26.06 26.38 12,411,489 +0.43(+1.66%)
Aug 22, 2013 25.78 26.05 25.73 25.95 8,388,256 +0.20(+0.78%)
Aug 21, 2013 25.64 26.04 25.59 25.75 11,838,150 +0.15(+0.59%)
Aug 20, 2013 25.69 25.80 25.46 25.60 14,907,265 -0.13(-0.51%)
Aug 19, 2013 25.86 26.00 25.71 25.73 11,313,507 -0.15(-0.58%)
Aug 16, 2013 26.02 26.10 25.88 25.88 18,422,516 -0.15(-0.58%)
Aug 15, 2013 26.29 26.45 25.93 26.03 22,002,148 -0.75(-2.80%)
Aug 14, 2013 27.03 27.08 26.72 26.78 15,363,106 -0.15(-0.56%)
Aug 13, 2013 27.01 27.09 26.81 26.93 11,115,948 -0.04(-0.15%)
Aug 12, 2013 26.70 27.12 26.67 26.97 12,250,679 +0.12(+0.45%)
Aug 09, 2013 26.86 27.07 26.77 26.85 11,384,510 -0.19(-0.70%)
Aug 08, 2013 26.60 27.20 26.55 27.04 17,944,316 +0.54(+2.04%)
Aug 07, 2013 26.33 26.50 26.24 26.50 12,593,130 +0.06(+0.23%)
Aug 06, 2013 26.20 26.45 26.17 26.44 14,240,275 +0.10(+0.38%)
Aug 05, 2013 26.24 26.49 26.21 26.34 9,623,865 +0.02(+0.08%)
Aug 02, 2013 26.48 26.52 26.21 26.32 9,631,030 -0.20(-0.75%)
Aug 01, 2013 26.36 26.55 26.30 26.52 11,724,345 +0.37(+1.41%)
Jul 31, 2013 26.36 26.48 26.11 26.15 12,802,589 -0.17(-0.65%)
Jul 30, 2013 26.36 26.63 26.30 26.32 16,553,589 +0.00(+0.00%)
Jul 29, 2013 26.39 26.40 26.12 26.32 11,461,457 -0.18(-0.68%)
Jul 26, 2013 26.49 26.64 26.35 26.50 15,229,213 -0.25(-0.93%)
Jul 25, 2013 26.58 26.75 26.31 26.75 26,440,614 +0.00(+0.00%)
Jul 24, 2013 27.11 27.34 26.57 26.75 42,024,096 +1.42(+5.61%)
Jul 23, 2013 25.34 25.54 25.16 25.33 15,573,496 +0.11(+0.44%)
Jul 22, 2013 25.43 25.52 25.15 25.22 13,745,924 -0.30(-1.18%)
Jul 19, 2013 25.54 25.66 25.42 25.52 15,024,324 -0.09(-0.35%)
Jul 18, 2013 25.41 25.61 25.39 25.61 16,234,027 +0.28(+1.11%)
Jul 17, 2013 25.42 25.52 25.30 25.33 12,218,636 +0.02(+0.08%)
Jul 16, 2013 25.26 25.50 25.05 25.31 16,142,928 +0.04(+0.16%)
Jul 15, 2013 24.91 25.36 24.90 25.27 17,690,504 +0.33(+1.32%)
Jul 12, 2013 24.51 25.02 24.51 24.94 14,358,669 +0.36(+1.46%)
Jul 11, 2013 24.69 24.78 24.42 24.58 22,735,988 +0.12(+0.49%)
Jul 10, 2013 24.79 24.90 24.40 24.46 22,095,908 -0.33(-1.33%)
Jul 09, 2013 24.42 24.82 24.35 24.79 17,869,084 +0.49(+2.02%)
Jul 08, 2013 24.28 24.40 24.11 24.30 13,536,967 +0.17(+0.70%)
Jul 05, 2013 24.21 24.29 23.90 24.13 9,575,255 +0.16(+0.67%)
Jul 03, 2013 23.62 24.18 23.62 23.97 8,558,316 +0.19(+0.80%)
Jul 02, 2013 23.50 23.79 23.25 23.78 18,773,088 +0.17(+0.72%)
Jul 01, 2013 23.63 23.90 23.48 23.61 19,934,144 -0.01(-0.04%)
Jun 28, 2013 23.49 23.80 23.07 23.62 43,905,876 +0.05(+0.21%)
Jun 27, 2013 24.03 24.04 23.57 23.57 24,821,626 -0.32(-1.34%)
Jun 26, 2013 23.92 24.21 23.80 23.89 20,650,592 +0.24(+1.01%)
Jun 25, 2013 23.89 24.01 23.55 23.65 20,782,292 -0.07(-0.30%)
Jun 24, 2013 24.07 24.13 23.46 23.72 21,592,296 -0.61(-2.51%)
Jun 21, 2013 24.90 24.94 24.25 24.33 22,698,934 -0.41(-1.66%)
Jun 20, 2013 24.70 25.13 24.59 24.74 23,612,658 -0.12(-0.48%)
Jun 19, 2013 24.98 25.39 24.86 24.86 17,732,694 -0.13(-0.52%)
Jun 18, 2013 24.85 25.19 24.85 24.99 20,686,578 +0.16(+0.64%)
Jun 17, 2013 24.96 25.09 24.73 24.83 14,702,949 +0.07(+0.28%)
Jun 14, 2013 24.70 25.06 24.64 24.76 17,675,780 +0.05(+0.20%)
Jun 13, 2013 24.45 24.77 24.37 24.71 20,219,042 +0.38(+1.56%)
Jun 12, 2013 24.90 25.00 24.25 24.33 22,949,736 -0.34(-1.38%)
Jun 11, 2013 24.66 25.13 24.59 24.67 19,933,870 -0.21(-0.84%)
Jun 10, 2013 24.71 24.95 24.63 24.88 17,380,262 +0.14(+0.57%)
Jun 07, 2013 24.81 24.89 24.45 24.74 26,164,256 -0.02(-0.08%)
Jun 06, 2013 24.35 24.79 24.24 24.76 28,167,332 +0.46(+1.89%)
Jun 05, 2013 24.25 24.50 24.00 24.30 20,400,438 -0.12(-0.49%)
Jun 04, 2013 24.71 24.74 24.29 24.42 21,435,460 -0.32(-1.29%)
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.