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 (%)
Aug 31, 2009 15.83 15.97 15.70 15.90 14,685,272 -0.23(-1.43%)
Aug 28, 2009 16.15 16.48 16.02 16.13 24,244,748 +0.09(+0.56%)
Aug 27, 2009 15.73 16.11 15.47 16.04 34,022,376 +0.36(+2.30%)
Aug 26, 2009 15.14 15.71 15.14 15.68 27,211,780 +0.49(+3.23%)
Aug 25, 2009 15.11 15.26 15.09 15.19 15,059,417 +0.08(+0.53%)
Aug 24, 2009 15.24 15.40 15.03 15.11 15,786,147 -0.18(-1.18%)
Aug 21, 2009 15.24 15.32 15.06 15.29 21,752,376 +0.16(+1.06%)
Aug 20, 2009 15.03 15.19 14.99 15.13 14,566,250 +0.05(+0.33%)
Aug 19, 2009 14.75 15.18 14.72 15.08 17,088,128 +0.16(+1.07%)
Aug 18, 2009 14.82 14.95 14.78 14.92 13,988,495 +0.07(+0.47%)
Aug 17, 2009 14.90 15.00 14.75 14.85 13,113,404 -0.32(-2.11%)
Aug 14, 2009 15.19 15.29 15.03 15.17 14,349,115 -0.06(-0.39%)
Aug 13, 2009 15.17 15.38 15.08 15.23 18,445,802 +0.04(+0.26%)
Aug 12, 2009 14.87 15.39 14.87 15.19 17,975,404 +0.28(+1.88%)
Aug 11, 2009 14.93 15.11 14.87 14.91 18,567,116 -0.15(-1.00%)
Aug 10, 2009 15.00 15.22 14.97 15.06 24,043,796 -0.18(-1.18%)
Aug 07, 2009 15.33 15.40 15.10 15.24 21,342,956 +0.01(+0.07%)
Aug 06, 2009 15.17 15.30 14.97 15.23 28,335,902 +0.07(+0.46%)
Aug 05, 2009 15.21 15.40 15.04 15.16 15,117,291 -0.07(-0.47%)
Aug 04, 2009 15.30 15.37 15.13 15.23 16,911,148 -0.04(-0.25%)
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.