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 30, 2009 11.51 11.52 11.00 11.04 0 -0.39(-3.41%)
Jan 29, 2009 11.44 11.50 11.19 11.43 19,677,124 -0.17(-1.47%)
Jan 28, 2009 10.91 11.67 10.82 11.60 32,730,780 +0.91(+8.51%)
Jan 27, 2009 10.65 11.13 10.56 10.69 46,889,848 -0.30(-2.73%)
Jan 26, 2009 11.39 11.62 10.87 10.99 31,311,468 -0.17(-1.52%)
Jan 23, 2009 10.66 11.31 10.56 11.16 23,157,724 +0.26(+2.39%)
Jan 22, 2009 10.69 11.05 10.69 10.90 26,518,900 -0.06(-0.55%)
Jan 21, 2009 10.68 10.98 10.48 10.96 20,309,376 +0.45(+4.28%)
Jan 20, 2009 11.05 11.22 10.43 10.51 28,828,838 -0.76(-6.74%)
Jan 16, 2009 11.50 11.60 10.92 11.27 28,326,958 +0.04(+0.36%)
Jan 15, 2009 11.16 11.46 10.93 11.23 31,202,812 +0.02(+0.18%)
Jan 14, 2009 11.00 11.49 10.96 11.21 26,659,980 -0.07(-0.62%)
Jan 13, 2009 11.42 11.65 11.16 11.28 28,428,304 -0.29(-2.51%)
Jan 12, 2009 11.73 11.73 11.41 11.57 18,514,340 -0.18(-1.53%)
Jan 09, 2009 11.90 11.98 11.55 11.75 19,054,940 -0.14(-1.18%)
Jan 08, 2009 11.74 12.05 11.45 11.89 46,849,700 +0.71(+6.35%)
Jan 07, 2009 11.12 11.45 10.98 11.18 21,740,730 -0.15(-1.32%)
Jan 06, 2009 10.82 11.54 10.72 11.33 31,811,168 +0.63(+5.89%)
Jan 05, 2009 10.73 11.00 10.58 10.70 25,037,026 -0.16(-1.47%)
Jan 02, 2009 10.34 10.90 10.20 10.86 0 +0.39(+3.72%)
Jan 01, 2009 10.27 10.59 10.25 10.47 0 +0.00(+0.00%)
Dec 31, 2008 10.27 10.59 10.25 10.47 11,073,013 +0.07(+0.67%)
Dec 30, 2008 10.22 10.46 10.22 10.40 12,225,588 +0.11(+1.07%)
Dec 29, 2008 10.25 10.29 9.990 10.29 12,998,071 -0.02(-0.19%)
Dec 26, 2008 10.17 10.43 10.16 10.31 7,113,646 +0.15(+1.48%)
Dec 24, 2008 10.15 10.19 10.05 10.16 3,283,774 +0.01(+0.10%)
Dec 23, 2008 10.54 10.54 10.08 10.15 13,189,975 -0.17(-1.65%)
Dec 22, 2008 10.99 11.11 10.04 10.32 26,300,148 -0.62(-5.67%)
Dec 19, 2008 10.90 11.09 10.73 10.94 24,481,340 +0.11(+1.02%)
Dec 18, 2008 11.00 11.25 10.74 10.83 22,949,500 -0.16(-1.46%)
Dec 17, 2008 11.00 11.29 10.70 10.99 22,966,592 -0.10(-0.90%)
Dec 16, 2008 10.76 11.11 10.62 11.09 24,851,272 +0.30(+2.78%)
Dec 15, 2008 10.78 10.94 10.60 10.79 22,783,856 +0.02(+0.19%)
Dec 12, 2008 10.27 10.88 10.27 10.77 0 +0.25(+2.38%)
Dec 11, 2008 10.34 10.84 10.31 10.52 26,313,104 +0.09(+0.86%)
Dec 10, 2008 10.67 10.73 10.25 10.43 28,906,698 -0.18(-1.70%)
Dec 09, 2008 10.83 11.43 10.56 10.61 25,945,096 -0.56(-5.01%)
Dec 08, 2008 11.00 11.33 10.68 11.17 28,815,828 +0.36(+3.33%)
Dec 05, 2008 10.20 10.90 10.02 10.81 32,043,696 +0.51(+4.95%)
Dec 04, 2008 10.44 10.65 10.13 10.30 28,400,916 -0.35(-3.29%)
Dec 03, 2008 10.44 10.75 10.06 10.65 28,884,448 +0.25(+2.40%)
Dec 02, 2008 10.43 10.60 10.14 10.40 33,002,148 +0.27(+2.67%)
Dec 01, 2008 10.34 10.43 10.03 10.13 26,311,654 -0.44(-4.16%)
Nov 28, 2008 10.12 10.58 10.12 10.57 7,985,756 +0.07(+0.67%)
Nov 26, 2008 9.670 10.55 9.510 10.50 23,302,950 +0.71(+7.25%)
Nov 25, 2008 10.01 10.15 9.540 9.790 28,957,408 -0.34(-3.36%)
Nov 24, 2008 9.450 10.28 9.200 10.13 32,522,456 +0.83(+8.92%)
Nov 21, 2008 9.020 9.380 8.250 9.300 59,032,576 +0.45(+5.08%)
Nov 20, 2008 9.680 10.12 8.750 8.850 50,051,368 -0.95(-9.69%)
Nov 19, 2008 10.15 10.27 9.750 9.800 27,413,464 -0.40(-3.92%)
Nov 18, 2008 9.970 10.24 9.770 10.20 31,672,572 +0.34(+3.45%)
Nov 17, 2008 9.870 10.24 9.610 9.860 21,182,026 -0.12(-1.20%)
Nov 14, 2008 10.12 10.46 9.930 9.980 0 -0.45(-4.31%)
Nov 13, 2008 9.850 10.47 9.310 10.43 38,085,180 +0.57(+5.78%)
Nov 12, 2008 10.05 10.20 9.740 9.860 24,886,720 -0.39(-3.80%)
Nov 11, 2008 10.56 10.64 10.07 10.25 22,412,876 -0.44(-4.12%)
Nov 10, 2008 11.15 11.15 10.54 10.69 25,546,924 -0.20(-1.84%)
Nov 07, 2008 10.57 11.05 10.33 10.89 20,514,508 +0.42(+4.01%)
Nov 06, 2008 10.65 11.00 10.32 10.47 27,853,496 -0.54(-4.90%)
Nov 05, 2008 11.42 11.59 10.94 11.01 27,835,886 -0.73(-6.22%)
Nov 04, 2008 11.80 11.80 11.42 11.74 26,861,636 +0.21(+1.82%)
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.