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 (%)
May 31, 2012 23.97 24.00 23.53 23.85 20,777,294 -0.18(-0.75%)
May 30, 2012 24.02 24.15 23.87 24.03 20,913,968 -0.19(-0.78%)
May 29, 2012 24.41 24.63 24.13 24.22 26,960,640 -0.02(-0.08%)
May 25, 2012 24.21 24.64 24.19 24.24 28,491,814 +0.01(+0.04%)
May 24, 2012 25.29 25.38 23.94 24.23 72,930,592 -1.23(-4.83%)
May 23, 2012 25.19 25.54 24.79 25.46 27,796,116 -0.13(-0.51%)
May 22, 2012 26.07 26.07 25.44 25.59 21,044,500 -0.16(-0.62%)
May 21, 2012 25.12 25.79 24.89 25.75 16,263,489 +0.81(+3.25%)
May 18, 2012 25.66 25.71 24.84 24.94 21,071,404 -0.54(-2.12%)
May 17, 2012 25.59 25.78 25.43 25.48 15,031,216 -0.09(-0.35%)
May 16, 2012 26.25 26.32 25.55 25.57 18,206,912 -0.54(-2.07%)
May 15, 2012 26.18 26.45 26.01 26.11 13,125,363 +0.01(+0.04%)
May 14, 2012 26.09 26.35 25.89 26.10 13,561,408 -0.26(-0.99%)
May 11, 2012 26.10 26.49 25.88 26.36 24,342,760 +0.22(+0.84%)
May 10, 2012 27.05 27.15 26.04 26.14 31,473,192 -1.33(-4.84%)
May 09, 2012 27.03 27.61 26.83 27.47 13,867,205 +0.10(+0.37%)
May 08, 2012 27.53 27.56 27.01 27.37 13,565,184 -0.34(-1.23%)
May 07, 2012 27.63 27.88 27.49 27.71 8,443,629 -0.09(-0.32%)
May 04, 2012 28.08 28.08 27.67 27.80 11,630,227 -0.42(-1.49%)
May 03, 2012 28.56 28.64 28.14 28.22 10,495,431 -0.29(-1.02%)
May 02, 2012 28.58 28.58 28.32 28.51 10,401,511 -0.16(-0.56%)
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.