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, 2016 27.78 27.95 27.72 27.95 17,323,584 +0.12(+0.43%)
May 27, 2016 27.71 27.83 27.83 27.83 7,734,800 -0.01(-0.04%)
May 26, 2016 27.76 27.90 27.73 27.84 5,781,706 +0.02(+0.07%)
May 25, 2016 27.84 27.91 27.78 27.82 7,463,114 -0.05(-0.18%)
May 24, 2016 27.73 27.89 27.65 27.87 8,423,239 +0.17(+0.61%)
May 23, 2016 27.73 27.91 27.69 27.70 10,740,181 -0.11(-0.40%)
May 20, 2016 27.72 27.82 27.64 27.81 8,135,136 +0.16(+0.58%)
May 19, 2016 27.72 27.75 27.55 27.65 8,534,101 -0.08(-0.29%)
May 18, 2016 27.66 27.76 27.62 27.73 10,801,031 +0.07(+0.25%)
May 17, 2016 27.73 27.97 27.58 27.66 19,319,684 -0.12(-0.43%)
May 16, 2016 27.36 27.85 27.36 27.78 19,574,554 +0.41(+1.50%)
May 13, 2016 27.02 27.44 27.00 27.37 16,087,829 +0.33(+1.22%)
May 12, 2016 27.22 27.32 26.95 27.04 11,367,374 -0.10(-0.37%)
May 11, 2016 26.98 27.32 26.75 27.14 24,695,628 +0.07(+0.26%)
May 10, 2016 26.90 27.09 26.82 27.07 13,190,592 +0.21(+0.78%)
May 09, 2016 26.53 26.99 26.53 26.86 16,669,234 +0.42(+1.59%)
May 06, 2016 26.25 26.52 26.17 26.44 13,567,534 +0.17(+0.65%)
May 05, 2016 26.22 26.35 26.19 26.27 7,937,001 +0.08(+0.31%)
May 04, 2016 26.13 26.39 26.08 26.19 9,085,989 +0.03(+0.11%)
May 03, 2016 26.35 26.39 26.15 26.16 11,103,499 -0.29(-1.10%)
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.