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 (%)
Apr 30, 2008 15.72 15.87 15.38 15.40 27,186,724 -0.32(-2.04%)
Apr 29, 2008 15.74 15.79 15.55 15.72 20,511,036 -0.03(-0.19%)
Apr 28, 2008 15.60 15.89 15.50 15.75 21,026,188 +0.21(+1.35%)
Apr 25, 2008 15.59 15.64 15.28 15.54 23,168,040 -0.02(-0.13%)
Apr 24, 2008 15.82 16.60 15.25 15.56 43,643,708 -0.33(-2.08%)
Apr 23, 2008 16.34 16.36 15.82 15.89 57,644,168 +0.30(+1.92%)
Apr 22, 2008 15.86 15.89 15.41 15.59 27,670,180 -0.30(-1.89%)
Apr 21, 2008 15.79 16.05 15.62 15.89 35,770,344 +0.37(+2.38%)
Apr 18, 2008 15.08 15.67 15.02 15.52 36,524,636 +0.70(+4.72%)
Apr 17, 2008 14.62 14.92 14.55 14.82 33,172,944 +0.19(+1.30%)
Apr 16, 2008 14.41 14.65 14.29 14.63 22,631,200 +0.46(+3.25%)
Apr 15, 2008 14.39 14.54 14.05 14.17 40,789,268 -0.47(-3.21%)
Apr 14, 2008 14.78 14.88 14.56 14.64 23,035,260 -0.24(-1.61%)
Apr 11, 2008 15.00 15.35 14.87 14.88 26,334,340 -0.33(-2.17%)
Apr 10, 2008 14.71 15.29 14.71 15.21 30,592,740 +0.49(+3.33%)
Apr 09, 2008 14.90 14.96 14.67 14.72 23,165,494 -0.12(-0.81%)
Apr 08, 2008 14.75 15.01 14.69 14.84 26,881,400 -0.06(-0.40%)
Apr 07, 2008 15.06 15.13 14.81 14.90 17,854,230 -0.08(-0.53%)
Apr 04, 2008 14.89 15.01 14.62 14.98 32,120,152 +0.08(+0.54%)
Apr 03, 2008 14.74 15.08 14.62 14.90 23,842,912 +0.05(+0.34%)
Apr 02, 2008 14.88 15.14 14.68 14.85 33,171,456 +0.01(+0.07%)
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.