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 29, 2006 13.40 13.40 13.20 13.20 25,060,500 -0.17(-1.27%)
Dec 28, 2006 13.40 13.48 13.36 13.37 22,360,100 -0.10(-0.74%)
Dec 27, 2006 13.49 13.55 13.39 13.47 22,462,200 +0.03(+0.22%)
Dec 26, 2006 13.38 13.49 13.37 13.44 13,461,900 +0.02(+0.15%)
Dec 22, 2006 13.50 13.60 13.42 13.42 16,462,000 -0.14(-1.03%)
Dec 21, 2006 13.58 13.79 13.53 13.56 26,885,200 -0.02(-0.15%)
Dec 20, 2006 13.42 13.61 13.39 13.58 31,978,700 +0.16(+1.19%)
Dec 19, 2006 13.23 13.47 13.22 13.42 29,655,600 +0.02(+0.15%)
Dec 18, 2006 13.39 13.52 13.36 13.40 27,507,500 -0.06(-0.45%)
Dec 15, 2006 13.45 13.52 13.30 13.46 43,578,200 +0.10(+0.75%)
Dec 14, 2006 13.10 13.49 13.08 13.36 40,952,200 +0.21(+1.60%)
Dec 13, 2006 13.08 13.18 13.03 13.15 19,422,100 +0.12(+0.92%)
Dec 12, 2006 13.17 13.22 12.86 13.03 27,598,200 -0.19(-1.44%)
Dec 11, 2006 13.13 13.32 13.02 13.22 23,080,800 +0.04(+0.30%)
Dec 08, 2006 13.21 13.27 13.10 13.18 16,431,700 -0.03(-0.23%)
Dec 07, 2006 13.37 13.54 13.15 13.21 27,122,900 -0.20(-1.49%)
Dec 06, 2006 13.50 13.72 13.36 13.41 32,164,400 -0.13(-0.96%)
Dec 05, 2006 13.36 13.55 13.32 13.54 28,842,300 +0.18(+1.35%)
Dec 04, 2006 13.20 13.38 13.15 13.36 18,160,500 +0.18(+1.37%)
Dec 01, 2006 13.12 13.33 13.03 13.18 32,063,400 +0.07(+0.53%)
Nov 30, 2006 12.95 13.22 12.85 13.11 37,129,300 +0.23(+1.79%)
Nov 29, 2006 12.83 13.03 12.81 12.88 18,266,200 -0.01(-0.08%)
Nov 28, 2006 12.84 12.96 12.67 12.89 25,387,000 +0.05(+0.39%)
Nov 27, 2006 13.01 13.09 12.75 12.84 24,451,000 -0.24(-1.83%)
Nov 24, 2006 13.03 13.20 12.99 13.08 4,425,800 -0.12(-0.91%)
Nov 22, 2006 12.90 13.32 12.90 13.20 43,025,900 +0.36(+2.80%)
Nov 21, 2006 12.62 12.97 12.58 12.84 33,635,900 +0.16(+1.26%)
Nov 20, 2006 12.63 12.73 12.57 12.68 21,355,100 -0.04(-0.31%)
Nov 17, 2006 12.75 12.84 12.59 12.72 21,275,800 -0.12(-0.93%)
Nov 16, 2006 12.75 12.91 12.62 12.84 26,316,800 +0.14(+1.10%)
Nov 15, 2006 12.64 12.79 12.60 12.70 29,211,700 +0.01(+0.08%)
Nov 14, 2006 12.61 12.77 12.52 12.69 176,595,008 +0.08(+0.63%)
Nov 13, 2006 12.69 12.90 12.60 12.61 21,248,100 -0.09(-0.71%)
Nov 10, 2006 12.51 12.75 12.43 12.70 15,784,800 +0.27(+2.17%)
Nov 09, 2006 12.20 12.66 12.18 12.43 28,967,400 +0.34(+2.81%)
Nov 08, 2006 12.05 12.19 12.01 12.09 10,767,200 -0.03(-0.25%)
Nov 07, 2006 12.16 12.31 12.06 12.12 17,449,600 -0.04(-0.33%)
Nov 06, 2006 12.14 12.29 12.09 12.16 16,030,300 +0.04(+0.33%)
Nov 03, 2006 12.17 12.25 12.04 12.12 9,623,800 -0.04(-0.33%)
Nov 02, 2006 12.14 12.27 12.01 12.16 10,560,400 -0.05(-0.41%)
Nov 01, 2006 12.34 12.38 12.16 12.21 10,856,600 -0.04(-0.33%)
Oct 31, 2006 12.28 12.38 12.14 12.25 17,411,900 -0.02(-0.16%)
Oct 30, 2006 12.34 12.46 12.25 12.27 18,064,400 -0.15(-1.21%)
Oct 27, 2006 12.50 12.60 12.35 12.42 13,901,400 -0.18(-1.43%)
Oct 26, 2006 12.56 12.79 12.54 12.60 18,247,200 -0.02(-0.16%)
Oct 25, 2006 12.30 12.71 12.23 12.62 20,148,300 +0.35(+2.85%)
Oct 24, 2006 12.22 12.32 12.15 12.27 15,976,200 -0.05(-0.41%)
Oct 23, 2006 12.29 12.37 12.23 12.32 17,261,900 -0.07(-0.56%)
Oct 20, 2006 12.37 12.46 12.10 12.39 17,997,500 +0.04(+0.32%)
Oct 19, 2006 12.50 12.50 12.09 12.35 17,071,500 +0.17(+1.40%)
Oct 18, 2006 12.50 12.52 12.08 12.18 29,609,300 -0.52(-4.09%)
Oct 17, 2006 12.46 12.82 11.93 12.70 50,908,500 -0.13(-1.01%)
Oct 16, 2006 12.64 12.96 12.58 12.83 26,642,600 +0.14(+1.10%)
Oct 13, 2006 12.50 12.81 12.49 12.69 13,823,100 +0.04(+0.32%)
Oct 12, 2006 12.45 12.71 12.44 12.65 14,736,300 +0.21(+1.69%)
Oct 11, 2006 12.41 12.59 12.33 12.44 14,299,400 -0.08(-0.64%)
Oct 10, 2006 12.51 12.63 12.47 12.52 7,900,200 -0.03(-0.24%)
Oct 09, 2006 12.49 12.66 12.41 12.55 9,708,900 +0.00(+0.00%)
Oct 06, 2006 12.20 12.60 12.15 12.55 22,433,200 +0.30(+2.45%)
Oct 05, 2006 12.24 12.39 12.12 12.25 14,088,400 +0.03(+0.25%)
Oct 04, 2006 11.89 12.31 11.86 12.22 20,244,100 +0.33(+2.78%)
Oct 03, 2006 11.75 12.02 11.69 11.89 15,614,300 +0.03(+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.