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, 2007 18.36 18.65 18.27 18.53 16,681,670 +0.09(+0.49%)
Dec 28, 2007 18.55 18.58 18.16 18.44 16,062,721 -0.06(-0.32%)
Dec 27, 2007 18.81 18.90 18.41 18.50 18,862,188 -0.46(-2.43%)
Dec 26, 2007 18.89 18.99 18.72 18.96 13,639,573 -0.10(-0.52%)
Dec 24, 2007 19.10 19.22 18.90 19.06 6,521,626 +0.03(+0.16%)
Dec 21, 2007 19.00 19.19 18.76 19.03 30,246,052 +0.20(+1.06%)
Dec 20, 2007 19.15 19.27 18.53 18.83 39,098,436 +0.01(+0.05%)
Dec 19, 2007 18.48 18.96 18.40 18.82 25,830,938 +0.38(+2.06%)
Dec 18, 2007 18.83 18.83 17.88 18.44 30,665,214 -0.10(-0.54%)
Dec 17, 2007 18.91 19.19 18.46 18.54 27,972,660 -0.44(-2.32%)
Dec 14, 2007 18.87 19.37 18.71 18.98 34,005,168 -0.20(-1.04%)
Dec 13, 2007 19.43 19.65 18.85 19.18 32,540,672 -0.50(-2.54%)
Dec 12, 2007 19.88 20.19 19.41 19.68 44,435,236 +0.31(+1.60%)
Dec 11, 2007 19.65 20.18 19.29 19.37 32,644,114 -0.15(-0.77%)
Dec 10, 2007 19.57 19.70 19.37 19.52 21,940,732 -0.03(-0.15%)
Dec 07, 2007 19.60 19.76 19.32 19.55 17,355,572 +0.03(+0.15%)
Dec 06, 2007 19.49 19.77 19.26 19.52 41,020,432 +0.08(+0.41%)
Dec 05, 2007 19.67 19.98 19.24 19.44 38,786,480 +0.25(+1.30%)
Dec 04, 2007 18.82 19.58 18.76 19.19 34,933,928 +0.15(+0.79%)
Dec 03, 2007 19.09 19.30 18.75 19.04 36,099,904 -0.23(-1.19%)
Nov 30, 2007 19.99 20.00 18.94 19.27 37,494,264 -0.19(-0.98%)
Nov 29, 2007 19.35 19.67 19.17 19.46 43,023,192 +0.35(+1.83%)
Nov 28, 2007 18.59 19.41 18.52 19.11 57,817,104 +0.92(+5.06%)
Nov 27, 2007 17.55 18.23 17.50 18.19 45,999,912 +0.82(+4.72%)
Nov 26, 2007 18.45 18.45 17.36 17.37 59,106,908 -1.08(-5.85%)
Nov 23, 2007 18.59 18.63 18.26 18.45 8,553,518 +0.20(+1.10%)
Nov 21, 2007 18.44 18.64 18.13 18.25 38,112,612 -0.57(-3.03%)
Nov 20, 2007 19.34 19.46 18.36 18.82 55,491,100 -0.34(-1.77%)
Nov 19, 2007 19.49 19.69 19.02 19.16 37,026,728 -0.48(-2.44%)
Nov 16, 2007 19.58 19.76 19.26 19.64 39,546,032 +0.32(+1.66%)
Nov 15, 2007 19.75 19.79 19.11 19.32 60,205,640 -0.30(-1.53%)
Nov 14, 2007 20.38 20.45 19.41 19.62 57,866,960 -0.10(-0.51%)
Nov 13, 2007 19.20 20.01 19.01 19.72 76,210,304 +0.89(+4.73%)
Nov 12, 2007 19.94 20.10 18.50 18.83 66,852,772 -1.08(-5.42%)
Nov 09, 2007 20.00 20.25 19.38 19.91 93,824,064 -0.76(-3.68%)
Nov 08, 2007 22.11 22.11 19.91 20.67 108,121,536 -1.57(-7.06%)
Nov 07, 2007 22.78 23.04 22.23 22.24 67,825,944 -1.16(-4.96%)
Nov 06, 2007 23.47 23.85 22.81 23.40 46,005,248 -0.09(-0.38%)
Nov 05, 2007 23.99 24.12 22.59 23.49 56,069,096 -1.06(-4.32%)
Nov 02, 2007 25.00 25.04 24.21 24.55 42,012,200 -0.24(-0.97%)
Nov 01, 2007 25.09 25.20 24.68 24.79 48,823,000 -0.60(-2.36%)
Oct 31, 2007 25.20 25.46 24.93 25.39 38,025,800 +0.27(+1.07%)
Oct 30, 2007 25.14 25.16 24.65 25.12 44,964,296 -0.25(-0.99%)
Oct 29, 2007 24.67 25.47 24.48 25.37 54,627,600 +0.84(+3.42%)
Oct 26, 2007 24.58 24.85 24.24 24.53 52,256,404 +0.08(+0.33%)
Oct 25, 2007 23.98 24.61 23.40 24.45 126,002,952 +1.92(+8.52%)
Oct 24, 2007 23.21 23.30 22.29 22.53 58,967,200 -0.83(-3.55%)
Oct 23, 2007 22.86 23.44 22.64 23.36 40,922,100 +0.77(+3.41%)
Oct 22, 2007 22.08 22.75 21.69 22.59 32,101,500 +0.21(+0.94%)
Oct 19, 2007 22.85 22.89 22.33 22.38 42,172,300 -0.50(-2.19%)
Oct 18, 2007 22.58 22.90 22.50 22.88 29,227,200 +0.03(+0.13%)
Oct 17, 2007 22.65 22.87 22.43 22.85 37,909,148 +0.58(+2.60%)
Oct 16, 2007 22.43 22.45 22.06 22.27 36,738,992 -0.29(-1.29%)
Oct 15, 2007 22.98 23.10 22.40 22.56 46,217,728 -0.25(-1.10%)
Oct 12, 2007 22.96 23.19 22.20 22.81 50,647,024 +0.06(+0.26%)
Oct 11, 2007 22.96 23.75 22.32 22.75 96,905,800 +0.18(+0.80%)
Oct 10, 2007 21.98 22.70 21.76 22.57 76,282,024 +0.76(+3.48%)
Oct 09, 2007 21.36 21.91 21.22 21.81 52,133,816 +0.64(+3.02%)
Oct 08, 2007 20.78 21.20 20.76 21.17 27,276,772 +0.18(+0.86%)
Oct 05, 2007 21.16 21.20 20.74 20.99 40,767,840 -0.06(-0.29%)
Oct 04, 2007 21.09 21.15 20.83 21.05 27,209,830 -0.08(-0.38%)
Oct 03, 2007 21.35 21.46 21.01 21.13 29,067,000 -0.24(-1.12%)
Oct 02, 2007 20.81 21.41 20.80 21.37 45,995,864 +0.56(+2.69%)
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.