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 (%)
Jan 30, 2009 11.51 11.52 11.00 11.04 0 -0.39(-3.41%)
Jan 29, 2009 11.44 11.50 11.19 11.43 19,677,124 -0.17(-1.47%)
Jan 28, 2009 10.91 11.67 10.82 11.60 32,730,780 +0.91(+8.51%)
Jan 27, 2009 10.65 11.13 10.56 10.69 46,889,848 -0.30(-2.73%)
Jan 26, 2009 11.39 11.62 10.87 10.99 31,311,468 -0.17(-1.52%)
Jan 23, 2009 10.66 11.31 10.56 11.16 23,157,724 +0.26(+2.39%)
Jan 22, 2009 10.69 11.05 10.69 10.90 26,518,900 -0.06(-0.55%)
Jan 21, 2009 10.68 10.98 10.48 10.96 20,309,376 +0.45(+4.28%)
Jan 20, 2009 11.05 11.22 10.43 10.51 28,828,838 -0.76(-6.74%)
Jan 16, 2009 11.50 11.60 10.92 11.27 28,326,958 +0.04(+0.36%)
Jan 15, 2009 11.16 11.46 10.93 11.23 31,202,812 +0.02(+0.18%)
Jan 14, 2009 11.00 11.49 10.96 11.21 26,659,980 -0.07(-0.62%)
Jan 13, 2009 11.42 11.65 11.16 11.28 28,428,304 -0.29(-2.51%)
Jan 12, 2009 11.73 11.73 11.41 11.57 18,514,340 -0.18(-1.53%)
Jan 09, 2009 11.90 11.98 11.55 11.75 19,054,940 -0.14(-1.18%)
Jan 08, 2009 11.74 12.05 11.45 11.89 46,849,700 +0.71(+6.35%)
Jan 07, 2009 11.12 11.45 10.98 11.18 21,740,730 -0.15(-1.32%)
Jan 06, 2009 10.82 11.54 10.72 11.33 31,811,168 +0.63(+5.89%)
Jan 05, 2009 10.73 11.00 10.58 10.70 25,037,026 -0.16(-1.47%)
Jan 02, 2009 10.34 10.90 10.20 10.86 0 +0.39(+3.72%)
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.