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 (%)
Dec 30, 2005 13.65 13.73 13.61 13.62 8,494,200 -0.11(-0.80%)
Dec 29, 2005 13.67 13.78 13.67 13.73 7,163,200 +0.06(+0.44%)
Dec 28, 2005 13.66 13.79 13.65 13.67 7,980,700 +0.01(+0.07%)
Dec 27, 2005 13.82 13.94 13.65 13.66 10,134,100 -0.23(-1.66%)
Dec 23, 2005 13.93 14.00 13.85 13.89 7,321,000 -0.05(-0.36%)
Dec 22, 2005 13.72 14.00 13.70 13.94 18,103,500 +0.27(+1.98%)
Dec 21, 2005 13.48 13.74 13.44 13.67 13,399,400 +0.23(+1.71%)
Dec 20, 2005 13.53 13.57 13.23 13.44 13,825,400 -0.04(-0.30%)
Dec 19, 2005 13.71 13.78 13.45 13.48 14,437,100 -0.23(-1.68%)
Dec 16, 2005 13.90 13.99 13.65 13.71 17,074,300 -0.19(-1.37%)
Dec 15, 2005 13.70 13.95 13.71 13.90 13,198,100 +0.20(+1.46%)
Dec 14, 2005 13.76 13.97 13.70 13.70 25,761,500 +0.09(+0.66%)
Dec 13, 2005 14.06 14.09 13.51 13.61 36,940,300 -0.52(-3.68%)
Dec 12, 2005 14.25 14.35 14.12 14.13 7,248,600 -0.01(-0.07%)
Dec 09, 2005 14.07 14.28 14.06 14.14 8,200,600 -0.01(-0.07%)
Dec 08, 2005 14.12 14.38 13.99 14.15 10,642,900 -0.10(-0.70%)
Dec 07, 2005 14.26 14.47 14.21 14.25 11,179,200 -0.03(-0.21%)
Dec 06, 2005 14.29 14.55 14.27 14.28 21,539,700 +0.05(+0.35%)
Dec 05, 2005 14.03 14.30 13.96 14.23 13,353,400 +0.19(+1.35%)
Dec 02, 2005 14.07 14.11 13.99 14.04 9,391,800 -0.03(-0.21%)
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.