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 (%)
Jun 29, 2012 23.71 25.65 24.41 25.63 29,073,084 +1.92(+8.10%)
Jun 28, 2012 24.19 24.26 23.45 23.71 16,683,139 -0.49(-2.02%)
Jun 27, 2012 23.85 24.30 23.75 24.20 11,702,498 +0.25(+1.04%)
Jun 26, 2012 23.85 24.14 23.69 23.95 18,806,984 +0.14(+0.59%)
Jun 25, 2012 24.43 24.45 23.62 23.81 17,124,888 -0.90(-3.64%)
Jun 22, 2012 24.38 24.79 24.16 24.71 16,645,856 +0.53(+2.19%)
Jun 21, 2012 25.36 25.43 24.09 24.18 25,265,662 -1.17(-4.62%)
Jun 20, 2012 25.40 25.45 24.98 25.35 17,908,060 -0.11(-0.43%)
Jun 19, 2012 24.96 25.55 24.86 25.46 23,798,932 +0.78(+3.16%)
Jun 18, 2012 24.51 25.29 24.30 24.68 30,865,556 -0.02(-0.08%)
Jun 15, 2012 24.15 25.00 24.07 24.70 31,722,496 +0.72(+3.00%)
Jun 14, 2012 24.30 24.34 23.68 23.98 24,937,296 -0.32(-1.32%)
Jun 13, 2012 24.51 24.54 24.15 24.30 11,987,343 -0.25(-1.02%)
Jun 12, 2012 24.39 24.59 23.94 24.55 19,969,160 +0.21(+0.86%)
Jun 11, 2012 25.00 25.00 24.31 24.34 15,887,512 -0.30(-1.22%)
Jun 08, 2012 24.61 24.78 24.33 24.64 18,363,280 +0.06(+0.24%)
Jun 07, 2012 24.68 24.79 24.34 24.58 24,583,412 +0.20(+0.82%)
Jun 06, 2012 23.67 24.39 23.57 24.38 20,600,232 +1.00(+4.28%)
Jun 05, 2012 22.82 23.47 22.80 23.38 20,975,232 +0.53(+2.32%)
Jun 04, 2012 23.21 23.45 22.77 22.85 27,796,688 -0.33(-1.42%)
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.