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, 2003 7.310 7.700 7.300 7.700 15,782,000 +0.18(+2.39%)
Jan 30, 2003 7.790 7.880 7.410 7.520 10,843,700 -0.26(-3.34%)
Jan 29, 2003 7.600 7.780 7.480 7.780 16,873,700 +0.06(+0.78%)
Jan 28, 2003 7.250 7.760 7.170 7.720 19,861,300 +0.66(+9.35%)
Jan 27, 2003 6.830 7.180 6.830 7.060 11,334,600 -0.08(-1.12%)
Jan 24, 2003 7.650 7.650 7.120 7.140 16,659,100 -0.41(-5.43%)
Jan 23, 2003 7.100 7.640 7.070 7.550 24,414,800 +0.57(+8.17%)
Jan 22, 2003 6.860 7.000 6.840 6.980 17,049,000 +0.12(+1.75%)
Jan 21, 2003 6.900 7.080 6.750 6.860 13,727,600 -0.04(-0.58%)
Jan 17, 2003 6.970 7.070 6.790 6.900 23,072,700 -0.46(-6.25%)
Jan 16, 2003 7.480 7.530 7.240 7.360 16,977,700 -0.21(-2.77%)
Jan 15, 2003 7.880 7.920 7.500 7.570 17,983,000 -0.23(-2.95%)
Jan 14, 2003 7.690 7.880 7.630 7.800 26,462,400 +0.10(+1.30%)
Jan 13, 2003 8.230 8.280 7.660 7.700 26,945,100 -0.19(-2.41%)
Jan 10, 2003 7.780 8.030 7.580 7.890 19,913,000 +0.07(+0.90%)
Jan 09, 2003 7.620 8.000 7.610 7.820 26,115,600 +0.37(+4.97%)
Jan 08, 2003 7.400 7.650 7.250 7.450 18,604,100 -0.02(-0.27%)
Jan 07, 2003 7.400 7.570 7.240 7.470 37,554,400 +0.67(+9.85%)
Jan 06, 2003 6.600 6.940 6.600 6.800 18,327,000 +0.41(+6.42%)
Jan 03, 2003 6.260 6.460 6.200 6.390 13,982,200 +0.04(+0.63%)
Jan 02, 2003 6.170 6.550 5.980 6.350 17,068,300 +0.21(+3.42%)
Dec 31, 2002 5.890 6.150 5.850 6.140 12,965,800 +0.07(+1.15%)
Dec 30, 2002 6.010 6.070 5.840 6.070 11,975,200 +0.06(+1.00%)
Dec 27, 2002 6.020 6.110 6.000 6.010 6,839,500 -0.24(-3.84%)
Dec 26, 2002 6.050 6.250 6.050 6.250 7,298,200 +0.25(+4.17%)
Dec 24, 2002 6.050 6.210 6.000 6.000 4,205,800 -0.21(-3.38%)
Dec 23, 2002 6.030 6.280 5.990 6.210 9,509,300 +0.06(+0.98%)
Dec 20, 2002 5.920 6.180 5.830 6.150 19,189,200 +0.38(+6.59%)
Dec 19, 2002 5.870 6.860 5.740 5.770 15,260,300 -0.23(-3.83%)
Dec 18, 2002 6.300 6.430 5.990 6.000 16,592,700 -0.53(-8.12%)
Dec 17, 2002 6.250 6.730 6.250 6.530 15,038,700 +0.13(+2.03%)
Dec 16, 2002 6.250 6.400 6.180 6.400 11,806,900 +0.15(+2.40%)
Dec 13, 2002 6.320 6.450 6.180 6.250 9,486,000 -0.42(-6.30%)
Dec 12, 2002 6.380 6.680 6.360 6.670 11,350,700 +0.31(+4.87%)
Dec 11, 2002 6.160 6.460 6.120 6.360 8,733,300 +0.06(+0.95%)
Dec 10, 2002 6.300 6.470 6.120 6.300 13,056,600 -0.03(-0.47%)
Dec 09, 2002 6.360 6.490 6.300 6.330 10,752,000 -0.34(-5.10%)
Dec 06, 2002 6.400 6.680 6.350 6.670 10,151,600 +0.04(+0.60%)
Dec 05, 2002 6.700 6.740 6.410 6.630 13,764,900 +0.13(+2.00%)
Dec 04, 2002 6.200 6.720 6.000 6.500 16,100,100 +0.00(+0.00%)
Dec 03, 2002 6.820 7.020 6.300 6.500 20,747,800 -0.75(-10.34%)
Dec 02, 2002 7.640 7.700 6.940 7.250 22,225,500 -0.08(-1.09%)
Nov 29, 2002 7.510 7.690 7.160 7.330 8,179,900 -0.17(-2.27%)
Nov 27, 2002 6.890 7.500 6.890 7.500 20,471,300 +0.61(+8.85%)
Nov 26, 2002 6.950 7.080 6.800 6.890 17,380,300 -0.10(-1.43%)
Nov 25, 2002 6.550 7.010 6.510 6.990 17,620,000 +0.59(+9.22%)
Nov 22, 2002 6.600 6.790 6.400 6.400 16,507,000 -0.45(-6.57%)
Nov 21, 2002 6.650 7.000 6.450 6.850 28,043,600 +0.51(+8.04%)
Nov 20, 2002 6.250 6.400 6.100 6.340 14,507,300 +0.24(+3.93%)
Nov 19, 2002 6.300 6.470 6.020 6.100 17,189,100 -0.64(-9.50%)
Nov 18, 2002 6.340 6.840 6.340 6.740 19,837,400 +0.41(+6.48%)
Nov 15, 2002 6.250 6.500 6.110 6.330 20,224,100 -0.20(-3.06%)
Nov 14, 2002 6.010 6.580 6.000 6.530 25,632,300 +0.77(+13.37%)
Nov 13, 2002 5.500 5.920 5.500 5.760 15,684,400 +0.21(+3.78%)
Nov 12, 2002 5.300 5.700 5.261 5.550 12,472,100 +0.38(+7.35%)
Nov 11, 2002 5.300 5.500 5.140 5.170 8,214,300 -0.28(-5.14%)
Nov 08, 2002 5.750 5.900 5.230 5.450 13,358,000 -0.31(-5.38%)
Nov 07, 2002 6.000 6.080 5.730 5.760 10,525,700 -0.40(-6.49%)
Nov 06, 2002 5.960 6.280 5.860 6.160 18,033,200 +0.32(+5.48%)
Nov 05, 2002 5.550 5.910 5.530 5.840 9,972,900 -0.11(-1.85%)
Nov 04, 2002 5.780 5.950 5.551 5.950 17,833,200 +0.51(+9.37%)
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.