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 (%)
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%)
Oct 01, 2014 29.13 29.20 28.39 28.43 20,998,356 -0.83(-2.84%)
Sep 30, 2014 29.05 29.39 28.86 29.26 24,442,160 +0.43(+1.49%)
Sep 29, 2014 28.62 28.99 28.53 28.83 14,972,052 -0.21(-0.72%)
Sep 26, 2014 28.80 29.13 28.64 29.04 15,659,000 +0.23(+0.80%)
Sep 25, 2014 29.65 29.72 28.75 28.81 19,573,368 -0.91(-3.06%)
Sep 24, 2014 29.83 29.98 29.42 29.72 19,571,908 -0.13(-0.44%)
Sep 23, 2014 29.62 30.08 29.58 29.85 21,322,268 +0.17(+0.57%)
Sep 22, 2014 30.03 30.18 29.57 29.68 47,341,104 +0.15(+0.51%)
Sep 19, 2014 29.83 29.90 29.51 29.53 22,521,860 -0.19(-0.64%)
Sep 18, 2014 29.49 29.75 29.47 29.72 24,194,452 +0.27(+0.92%)
Sep 17, 2014 29.60 29.69 29.18 29.45 13,945,016 -0.10(-0.34%)
Sep 16, 2014 29.49 29.66 29.29 29.55 10,109,898 +0.09(+0.31%)
Sep 15, 2014 29.67 29.67 29.30 29.46 16,749,841 -0.19(-0.64%)
Sep 12, 2014 29.62 29.79 29.53 29.65 16,326,742 -0.04(-0.13%)
Sep 11, 2014 29.50 29.89 29.45 29.69 18,247,256 +0.19(+0.64%)
Sep 10, 2014 29.21 29.60 29.13 29.50 14,852,017 +0.28(+0.96%)
Sep 09, 2014 29.34 29.41 29.16 29.22 11,964,503 -0.06(-0.20%)
Sep 08, 2014 28.99 29.32 28.96 29.28 13,291,887 +0.25(+0.86%)
Sep 05, 2014 29.03 29.07 28.79 29.03 10,675,696 -0.02(-0.07%)
Sep 04, 2014 29.53 29.65 29.04 29.05 19,848,402 -0.49(-1.66%)
Sep 03, 2014 29.59 29.68 29.44 29.54 10,994,045 +0.11(+0.37%)
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.