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 31, 2010 18.17 18.46 18.06 18.22 114,539 -0.19(-1.03%)
Aug 30, 2010 18.41 18.68 18.35 18.41 19,685,304 +0.04(+0.22%)
Aug 27, 2010 18.24 18.47 17.99 18.37 18,606,004 +0.13(+0.71%)
Aug 26, 2010 18.17 18.40 17.99 18.24 200 +0.12(+0.66%)
Aug 25, 2010 18.01 18.22 17.90 18.12 21,214,550 +0.00(+0.00%)
Aug 24, 2010 18.18 18.36 18.10 18.12 76,350 -0.57(-3.05%)
Aug 23, 2010 18.80 18.96 18.52 18.69 19,643,324 +0.00(+0.00%)
Aug 20, 2010 18.48 18.76 18.43 18.69 26,550,750 +0.14(+0.75%)
Aug 19, 2010 18.67 18.87 18.40 18.55 80,881 -0.39(-2.06%)
Aug 18, 2010 18.93 18.99 18.67 18.94 47,218 +0.02(+0.11%)
Aug 17, 2010 18.96 19.08 18.69 18.92 20,000 +0.15(+0.80%)
Aug 16, 2010 18.51 18.87 18.35 18.77 19,729,312 +0.01(+0.05%)
Aug 13, 2010 18.76 18.95 18.64 18.76 25,134,100 -0.14(-0.74%)
Aug 12, 2010 19.10 19.22 18.48 18.90 57,095,392 -0.76(-3.87%)
Aug 11, 2010 19.82 19.84 19.50 19.66 75,519 -0.60(-2.96%)
Aug 10, 2010 20.24 20.33 19.99 20.26 1,000 -0.21(-1.03%)
Aug 09, 2010 20.33 20.51 20.19 20.47 18,271,736 +0.23(+1.14%)
Aug 06, 2010 20.24 20.71 19.95 20.24 38,089,092 -0.46(-2.22%)
Aug 05, 2010 20.65 20.81 20.51 20.70 14,504,770 -0.12(-0.58%)
Aug 04, 2010 20.52 20.97 20.45 20.82 171,169 +0.35(+1.71%)
Aug 03, 2010 20.37 20.56 20.31 20.47 26,996 +0.06(+0.29%)
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.