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 (%)
Sep 30, 2009 17.13 17.30 16.82 17.04 18,711,604 +0.02(+0.12%)
Sep 29, 2009 17.09 17.34 16.97 17.02 17,419,520 -0.12(-0.70%)
Sep 28, 2009 16.87 17.22 16.84 17.14 12,888,611 +0.34(+2.03%)
Sep 25, 2009 17.04 17.13 16.64 16.80 21,649,198 -0.36(-2.10%)
Sep 24, 2009 17.19 17.32 16.97 17.16 21,206,804 +0.06(+0.35%)
Sep 23, 2009 17.19 17.48 17.04 17.10 17,137,222 -0.06(-0.35%)
Sep 22, 2009 17.00 17.20 16.94 17.16 18,908,500 +0.31(+1.84%)
Sep 21, 2009 16.74 16.88 16.62 16.85 19,219,524 -0.15(-0.88%)
Sep 18, 2009 17.04 17.10 16.82 17.00 18,523,112 +0.06(+0.35%)
Sep 17, 2009 16.97 17.06 16.83 16.94 20,695,376 -0.04(-0.25%)
Sep 16, 2009 16.96 17.30 16.84 16.98 26,345,512 +0.08(+0.49%)
Sep 15, 2009 16.92 17.00 16.72 16.90 14,692,962 -0.02(-0.12%)
Sep 14, 2009 16.69 16.95 16.68 16.92 12,482,720 +0.02(+0.12%)
Sep 11, 2009 16.89 17.07 16.57 16.90 30,754,738 -0.09(-0.53%)
Sep 10, 2009 16.55 17.00 16.48 16.99 24,677,380 +0.39(+2.35%)
Sep 09, 2009 16.25 16.67 16.20 16.60 18,909,764 +0.29(+1.78%)
Sep 08, 2009 16.16 16.31 16.05 16.31 15,731,646 +0.24(+1.49%)
Sep 04, 2009 15.79 16.09 15.68 16.07 15,287,288 +0.26(+1.64%)
Sep 03, 2009 15.60 15.81 15.39 15.81 21,481,642 +0.27(+1.74%)
Sep 02, 2009 15.44 15.74 15.42 15.54 20,086,528 +0.00(+0.00%)
Sep 01, 2009 15.85 16.16 15.47 15.54 37,715,512 -0.36(-2.26%)
Aug 31, 2009 15.83 15.97 15.70 15.90 14,685,272 -0.23(-1.43%)
Aug 28, 2009 16.15 16.48 16.02 16.13 24,244,748 +0.09(+0.56%)
Aug 27, 2009 15.73 16.11 15.47 16.04 34,022,376 +0.36(+2.30%)
Aug 26, 2009 15.14 15.71 15.14 15.68 27,211,780 +0.49(+3.23%)
Aug 25, 2009 15.11 15.26 15.09 15.19 15,059,417 +0.08(+0.53%)
Aug 24, 2009 15.24 15.40 15.03 15.11 15,786,147 -0.18(-1.18%)
Aug 21, 2009 15.24 15.32 15.06 15.29 21,752,376 +0.16(+1.06%)
Aug 20, 2009 15.03 15.19 14.99 15.13 14,566,250 +0.05(+0.33%)
Aug 19, 2009 14.75 15.18 14.72 15.08 17,088,128 +0.16(+1.07%)
Aug 18, 2009 14.82 14.95 14.78 14.92 13,988,495 +0.07(+0.47%)
Aug 17, 2009 14.90 15.00 14.75 14.85 13,113,404 -0.32(-2.11%)
Aug 14, 2009 15.19 15.29 15.03 15.17 14,349,115 -0.06(-0.39%)
Aug 13, 2009 15.17 15.38 15.08 15.23 18,445,802 +0.04(+0.26%)
Aug 12, 2009 14.87 15.39 14.87 15.19 17,975,404 +0.28(+1.88%)
Aug 11, 2009 14.93 15.11 14.87 14.91 18,567,116 -0.15(-1.00%)
Aug 10, 2009 15.00 15.22 14.97 15.06 24,043,796 -0.18(-1.18%)
Aug 07, 2009 15.33 15.40 15.10 15.24 21,342,956 +0.01(+0.07%)
Aug 06, 2009 15.17 15.30 14.97 15.23 28,335,902 +0.07(+0.46%)
Aug 05, 2009 15.21 15.40 15.04 15.16 15,117,291 -0.07(-0.47%)
Aug 04, 2009 15.30 15.37 15.13 15.23 16,911,148 -0.04(-0.25%)
Aug 03, 2009 15.36 15.42 15.13 15.27 17,082,728 +0.21(+1.38%)
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.