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 (%)
Dec 31, 2014 30.17 29.74 29.74 29.74 11,340,800 -0.41(-1.36%)
Dec 30, 2014 30.49 30.65 30.08 30.15 9,367,779 -0.46(-1.50%)
Dec 29, 2014 30.74 30.76 30.54 30.61 9,922,934 -0.28(-0.91%)
Dec 26, 2014 30.70 30.92 30.70 30.89 5,984,922 +0.20(+0.65%)
Dec 24, 2014 30.61 30.69 30.69 30.69 4,266,200 +0.14(+0.46%)
Dec 23, 2014 30.50 30.68 30.38 30.55 14,596,051 +0.11(+0.36%)
Dec 22, 2014 30.10 30.48 30.04 30.44 15,979,024 +0.30(+1.00%)
Dec 19, 2014 29.95 30.53 29.95 30.14 26,089,390 +0.19(+0.63%)
Dec 18, 2014 29.14 29.95 29.14 29.95 18,561,174 +1.38(+4.83%)
Dec 17, 2014 28.20 28.72 28.11 28.57 17,825,442 +0.48(+1.71%)
Dec 16, 2014 28.12 28.72 27.97 28.09 21,839,124 -0.15(-0.53%)
Dec 15, 2014 28.49 28.62 28.09 28.24 14,944,724 -0.10(-0.35%)
Dec 12, 2014 28.98 29.01 28.26 28.34 15,007,898 -0.89(-3.04%)
Dec 11, 2014 29.43 29.66 29.13 29.23 9,860,615 -0.06(-0.20%)
Dec 10, 2014 29.76 29.94 29.25 29.29 13,575,656 -0.59(-1.97%)
Dec 09, 2014 29.64 29.93 29.28 29.88 10,311,404 +0.02(+0.07%)
Dec 08, 2014 30.26 30.33 29.81 29.86 10,680,132 -0.47(-1.55%)
Dec 05, 2014 30.31 30.46 30.24 30.33 9,300,296 +0.01(+0.03%)
Dec 04, 2014 30.27 30.43 30.10 30.32 9,328,507 +0.01(+0.03%)
Dec 03, 2014 30.19 30.36 30.16 30.31 9,882,698 +0.10(+0.33%)
Dec 02, 2014 30.29 30.36 29.97 30.21 8,420,304 -0.08(-0.26%)
Dec 01, 2014 30.23 30.47 30.16 30.29 10,497,688 -0.06(-0.20%)
Nov 28, 2014 30.25 30.54 30.15 30.35 6,164,994 +0.31(+1.03%)
Nov 26, 2014 29.89 30.04 30.04 30.04 8,939,100 +0.15(+0.50%)
Nov 25, 2014 29.92 30.08 29.81 29.89 8,182,348 +0.02(+0.07%)
Nov 24, 2014 29.98 30.11 29.65 29.87 10,340,978 -0.03(-0.10%)
Nov 21, 2014 30.29 30.34 29.84 29.90 10,173,830 +0.04(+0.13%)
Nov 20, 2014 29.82 30.15 29.73 29.86 12,298,450 -0.07(-0.23%)
Nov 19, 2014 30.39 30.39 29.72 29.93 17,821,884 -0.46(-1.51%)
Nov 18, 2014 30.28 30.66 30.25 30.39 14,849,613 +0.01(+0.03%)
Nov 17, 2014 29.95 30.39 29.78 30.38 17,902,884 +0.33(+1.10%)
Nov 14, 2014 29.44 30.13 29.44 30.05 18,904,440 +0.63(+2.14%)
Nov 13, 2014 29.30 29.58 29.28 29.42 10,442,364 -0.01(-0.03%)
Nov 12, 2014 28.91 29.44 28.78 29.43 9,826,877 +0.41(+1.41%)
Nov 11, 2014 29.25 29.30 28.96 29.02 9,052,434 -0.14(-0.48%)
Nov 10, 2014 29.10 29.24 28.97 29.16 8,664,573 +0.04(+0.14%)
Nov 07, 2014 29.24 29.41 29.02 29.12 9,587,462 -0.19(-0.65%)
Nov 06, 2014 29.03 29.34 28.93 29.31 11,689,441 +0.27(+0.93%)
Nov 05, 2014 29.02 29.14 28.56 29.04 11,200,172 +0.13(+0.45%)
Nov 04, 2014 29.02 29.25 28.90 28.91 8,397,666 -0.16(-0.55%)
Nov 03, 2014 28.80 29.20 28.75 29.07 11,257,092 +0.34(+1.18%)
Oct 31, 2014 28.71 28.89 28.60 28.73 12,617,115 +0.27(+0.95%)
Oct 30, 2014 28.28 28.68 28.24 28.46 11,946,837 +0.11(+0.39%)
Oct 29, 2014 28.51 28.74 28.23 28.35 9,382,109 -0.13(-0.46%)
Oct 28, 2014 28.22 28.54 28.21 28.48 16,894,008 +0.22(+0.78%)
Oct 27, 2014 28.18 28.17 28.17 28.26 10,636,177 +0.09(+0.32%)
Oct 24, 2014 27.89 28.19 27.76 28.17 13,506,754 +0.47(+1.70%)
Oct 23, 2014 27.64 27.85 27.29 27.70 16,463,224 +0.33(+1.21%)
Oct 22, 2014 26.69 27.88 26.11 27.37 28,059,342 +0.17(+0.63%)
Oct 21, 2014 27.15 27.30 26.92 27.20 18,656,044 +0.25(+0.93%)
Oct 20, 2014 26.83 27.05 26.67 26.95 16,439,747 -0.16(-0.59%)
Oct 17, 2014 27.08 27.33 26.92 27.11 15,728,629 +0.22(+0.82%)
Oct 16, 2014 26.81 27.13 26.70 26.89 16,424,931 -0.38(-1.39%)
Oct 15, 2014 27.00 27.43 26.65 27.27 23,123,304 -0.34(-1.23%)
Oct 14, 2014 27.68 28.02 27.52 27.61 14,650,196 +0.07(+0.25%)
Oct 13, 2014 27.93 28.05 27.54 27.54 15,298,188 -0.44(-1.57%)
Oct 10, 2014 28.53 28.71 27.98 27.98 19,880,340 -0.41(-1.44%)
Oct 09, 2014 28.54 28.85 28.29 28.39 17,278,068 -0.43(-1.49%)
Oct 08, 2014 28.24 28.86 28.14 28.82 19,899,968 +0.69(+2.45%)
Oct 07, 2014 28.56 28.57 28.12 28.13 14,638,081 -0.33(-1.16%)
Oct 06, 2014 28.86 28.94 28.36 28.46 10,542,567 -0.18(-0.63%)
Oct 03, 2014 28.61 28.79 28.58 28.64 9,002,808 +0.14(+0.49%)
Oct 02, 2014 28.36 28.63 28.14 28.50 12,321,120 +0.07(+0.25%)
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.