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, 2009 12.36 12.70 12.31 12.53 22,766,624 +0.25(+2.04%)
Apr 29, 2009 12.11 12.50 11.74 12.28 28,508,568 +0.25(+2.08%)
Apr 28, 2009 11.66 12.16 11.63 12.03 20,136,108 +0.23(+1.95%)
Apr 27, 2009 11.65 12.23 11.55 11.80 32,848,722 -0.16(-1.34%)
Apr 24, 2009 12.23 12.23 11.51 11.96 50,126,444 -0.21(-1.73%)
Apr 23, 2009 12.24 12.59 11.93 12.17 47,657,644 -0.53(-4.17%)
Apr 22, 2009 12.44 12.95 12.26 12.70 28,775,664 +0.24(+1.93%)
Apr 21, 2009 12.14 12.50 12.07 12.46 26,306,632 -0.01(-0.08%)
Apr 20, 2009 12.42 12.60 12.26 12.47 18,847,320 -0.34(-2.65%)
Apr 17, 2009 12.87 12.93 12.70 12.81 24,695,252 -0.05(-0.39%)
Apr 16, 2009 12.74 12.93 12.55 12.86 24,282,642 +0.36(+2.88%)
Apr 15, 2009 12.65 12.84 12.25 12.50 23,628,524 -0.25(-1.96%)
Apr 14, 2009 12.79 13.02 12.60 12.75 22,406,766 +0.04(+0.31%)
Apr 13, 2009 12.90 13.10 12.70 12.71 36,650,652 -0.54(-4.08%)
Apr 09, 2009 12.57 13.40 12.21 13.25 44,990,448 +0.64(+5.08%)
Apr 08, 2009 12.43 12.91 12.30 12.61 37,625,244 +0.73(+6.14%)
Apr 07, 2009 12.17 12.36 11.88 11.88 26,603,088 -0.49(-3.96%)
Apr 06, 2009 12.37 12.40 12.01 12.37 23,247,842 -0.12(-0.96%)
Apr 03, 2009 12.15 12.63 12.00 12.49 23,470,536 +0.37(+3.05%)
Apr 02, 2009 11.98 12.43 11.91 12.12 32,032,930 +0.45(+3.86%)
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.