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 (%)
Nov 30, 2006 12.95 13.22 12.85 13.11 37,129,300 +0.23(+1.79%)
Nov 29, 2006 12.83 13.03 12.81 12.88 18,266,200 -0.01(-0.08%)
Nov 28, 2006 12.84 12.96 12.67 12.89 25,387,000 +0.05(+0.39%)
Nov 27, 2006 13.01 13.09 12.75 12.84 24,451,000 -0.24(-1.83%)
Nov 24, 2006 13.03 13.20 12.99 13.08 4,425,800 -0.12(-0.91%)
Nov 22, 2006 12.90 13.32 12.90 13.20 43,025,900 +0.36(+2.80%)
Nov 21, 2006 12.62 12.97 12.58 12.84 33,635,900 +0.16(+1.26%)
Nov 20, 2006 12.63 12.73 12.57 12.68 21,355,100 -0.04(-0.31%)
Nov 17, 2006 12.75 12.84 12.59 12.72 21,275,800 -0.12(-0.93%)
Nov 16, 2006 12.75 12.91 12.62 12.84 26,316,800 +0.14(+1.10%)
Nov 15, 2006 12.64 12.79 12.60 12.70 29,211,700 +0.01(+0.08%)
Nov 14, 2006 12.61 12.77 12.52 12.69 176,595,008 +0.08(+0.63%)
Nov 13, 2006 12.69 12.90 12.60 12.61 21,248,100 -0.09(-0.71%)
Nov 10, 2006 12.51 12.75 12.43 12.70 15,784,800 +0.27(+2.17%)
Nov 09, 2006 12.20 12.66 12.18 12.43 28,967,400 +0.34(+2.81%)
Nov 08, 2006 12.05 12.19 12.01 12.09 10,767,200 -0.03(-0.25%)
Nov 07, 2006 12.16 12.31 12.06 12.12 17,449,600 -0.04(-0.33%)
Nov 06, 2006 12.14 12.29 12.09 12.16 16,030,300 +0.04(+0.33%)
Nov 03, 2006 12.17 12.25 12.04 12.12 9,623,800 -0.04(-0.33%)
Nov 02, 2006 12.14 12.27 12.01 12.16 10,560,400 -0.05(-0.41%)
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.