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 (%)
Jan 31, 2013 24.72 24.97 24.52 24.61 27,307,212 +0.01(+0.04%)
Jan 30, 2013 24.47 24.85 24.38 24.60 43,176,364 +0.42(+1.74%)
Jan 29, 2013 25.20 24.39 23.11 24.18 133,487,936 -1.02(-4.05%)
Jan 28, 2013 25.18 25.39 24.88 25.20 21,584,836 -0.06(-0.24%)
Jan 25, 2013 25.18 25.36 25.00 25.26 17,051,636 +0.22(+0.88%)
Jan 24, 2013 24.57 25.27 24.57 25.04 25,959,248 +0.51(+2.08%)
Jan 23, 2013 24.55 24.73 24.42 24.53 19,555,352 +0.25(+1.03%)
Jan 22, 2013 24.31 24.46 24.03 24.28 23,484,760 -0.05(-0.21%)
Jan 18, 2013 23.98 24.35 23.89 24.33 24,185,600 +0.30(+1.25%)
Jan 17, 2013 24.29 24.29 23.87 24.03 30,196,544 -0.05(-0.21%)
Jan 16, 2013 24.30 24.46 24.04 24.08 21,347,684 -0.24(-0.99%)
Jan 15, 2013 24.23 24.40 23.95 24.32 19,539,704 +0.11(+0.45%)
Jan 14, 2013 23.90 24.29 23.84 24.21 22,767,756 +0.06(+0.25%)
Jan 11, 2013 23.94 24.22 23.73 24.15 26,170,324 +0.30(+1.26%)
Jan 10, 2013 23.98 24.26 23.59 23.85 37,080,784 -0.17(-0.71%)
Jan 09, 2013 23.95 24.14 23.92 24.02 19,096,128 +0.15(+0.63%)
Jan 08, 2013 23.77 24.00 23.58 23.87 36,368,704 -0.26(-1.08%)
Jan 07, 2013 24.31 24.40 24.10 24.13 20,874,154 -0.20(-0.82%)
Jan 04, 2013 24.44 24.45 23.95 24.33 31,813,288 -0.04(-0.16%)
Jan 03, 2013 24.68 24.80 24.23 24.37 38,391,052 -0.47(-1.89%)
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.