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, 2003 12.65 12.97 12.65 12.92 11,430,200 +0.18(+1.41%)
Dec 30, 2003 12.68 12.88 12.68 12.74 9,610,200 -0.13(-1.01%)
Dec 29, 2003 12.73 12.89 12.63 12.87 10,093,700 +0.14(+1.10%)
Dec 26, 2003 12.80 12.82 12.68 12.73 3,168,300 +0.03(+0.24%)
Dec 24, 2003 12.60 12.81 12.57 12.70 4,043,700 +0.01(+0.08%)
Dec 23, 2003 12.78 12.82 12.60 12.69 11,230,800 -0.09(-0.70%)
Dec 22, 2003 12.80 12.94 12.76 12.78 13,604,900 -0.22(-1.69%)
Dec 19, 2003 13.20 13.20 12.68 13.00 40,738,300 +0.15(+1.17%)
Dec 18, 2003 12.57 12.99 12.55 12.85 19,897,600 +0.38(+3.05%)
Dec 17, 2003 12.57 12.51 12.27 12.47 13,009,800 -0.10(-0.80%)
Dec 16, 2003 12.84 13.01 12.25 12.57 14,778,400 -0.27(-2.10%)
Dec 15, 2003 12.91 13.26 12.75 12.84 14,840,300 -0.07(-0.54%)
Dec 12, 2003 12.94 13.05 12.68 12.91 11,411,400 +0.11(+0.86%)
Dec 11, 2003 12.47 12.87 12.41 12.80 11,916,800 +0.43(+3.48%)
Dec 10, 2003 12.60 12.93 12.26 12.37 27,661,500 +0.11(+0.90%)
Dec 09, 2003 12.85 13.08 12.11 12.26 24,681,300 -0.81(-6.20%)
Dec 08, 2003 13.00 13.09 12.75 13.07 15,640,100 -0.04(-0.31%)
Dec 05, 2003 13.13 13.36 13.12 13.11 10,896,100 -0.02(-0.15%)
Dec 04, 2003 13.13 13.19 13.00 13.13 13,353,300 -0.05(-0.38%)
Dec 03, 2003 13.46 13.87 13.10 13.18 13,168,300 -0.36(-2.66%)
Dec 02, 2003 13.58 13.70 13.48 13.54 10,621,100 -0.16(-1.17%)
Dec 01, 2003 13.75 14.00 13.52 13.70 10,278,800 -0.05(-0.36%)
Nov 28, 2003 13.55 13.79 13.55 13.75 3,949,100 +0.14(+1.03%)
Nov 26, 2003 13.55 13.76 13.31 13.61 8,787,200 +0.06(+0.44%)
Nov 25, 2003 13.50 13.77 13.48 13.55 12,127,900 +0.05(+0.37%)
Nov 24, 2003 13.12 13.50 13.12 13.50 10,617,500 +0.39(+2.97%)
Nov 21, 2003 12.94 13.16 12.85 13.11 10,118,600 +0.17(+1.31%)
Nov 20, 2003 13.09 13.33 12.92 12.94 10,687,500 -0.25(-1.90%)
Nov 19, 2003 13.00 13.27 12.95 13.19 10,447,200 +0.17(+1.31%)
Nov 18, 2003 13.37 13.54 13.01 13.02 10,542,900 -0.35(-2.62%)
Nov 17, 2003 13.37 13.49 13.20 13.37 13,092,600 -0.37(-2.69%)
Nov 14, 2003 14.08 14.24 13.58 13.74 11,075,400 -0.37(-2.62%)
Nov 13, 2003 14.00 14.26 13.96 14.11 12,408,300 +0.07(+0.50%)
Nov 12, 2003 13.37 14.04 13.37 14.04 13,603,100 +0.60(+4.46%)
Nov 11, 2003 13.50 13.54 13.04 13.44 6,511,100 -0.12(-0.88%)
Nov 10, 2003 13.77 13.80 13.39 13.56 8,487,900 -0.27(-1.95%)
Nov 07, 2003 13.86 14.09 13.81 13.83 14,179,400 -0.03(-0.22%)
Nov 06, 2003 13.79 13.94 13.44 13.86 12,470,000 -0.03(-0.22%)
Nov 05, 2003 13.87 13.91 13.53 13.89 9,403,000 -0.04(-0.29%)
Nov 04, 2003 13.87 13.96 13.75 13.93 12,920,900 +0.06(+0.43%)
Nov 03, 2003 13.84 13.90 13.73 13.87 9,817,564 +0.03(+0.22%)
Oct 31, 2003 13.78 13.94 13.74 13.84 12,739,600 +0.06(+0.44%)
Oct 30, 2003 13.80 13.84 13.61 13.78 14,859,500 +0.20(+1.47%)
Oct 29, 2003 13.44 13.65 13.35 13.58 14,841,400 +0.14(+1.04%)
Oct 28, 2003 13.07 13.42 13.14 13.44 16,730,400 +0.37(+2.83%)
Oct 27, 2003 13.30 13.34 13.02 13.07 10,533,900 -0.08(-0.61%)
Oct 24, 2003 12.91 13.15 12.69 13.15 20,004,100 -0.03(-0.23%)
Oct 23, 2003 13.20 13.31 13.07 13.18 13,198,400 -0.28(-2.08%)
Oct 22, 2003 13.25 13.47 13.10 13.46 16,729,300 -0.04(-0.30%)
Oct 21, 2003 12.92 13.62 12.95 13.50 25,914,300 +0.58(+4.49%)
Oct 20, 2003 13.15 13.24 12.92 12.92 18,026,200 -0.23(-1.75%)
Oct 17, 2003 13.39 13.49 13.05 13.15 18,919,800 -0.24(-1.79%)
Oct 16, 2003 13.04 13.48 12.97 13.39 29,230,800 +0.55(+4.28%)
Oct 15, 2003 13.34 13.56 12.69 12.84 44,246,800 -0.50(-3.75%)
Oct 14, 2003 14.45 13.60 13.05 13.34 53,617,800 -1.11(-7.68%)
Oct 13, 2003 14.49 14.66 14.30 14.45 11,668,000 -0.04(-0.28%)
Oct 10, 2003 14.00 14.49 14.01 14.49 11,423,400 +0.49(+3.50%)
Oct 09, 2003 14.29 14.35 13.95 14.00 10,820,200 -0.06(-0.43%)
Oct 08, 2003 14.00 14.07 13.86 14.06 11,457,600 +0.10(+0.72%)
Oct 07, 2003 13.65 13.96 13.38 13.96 13,315,300 +0.31(+2.27%)
Oct 06, 2003 13.50 13.65 13.45 13.65 7,209,600 +0.24(+1.79%)
Oct 03, 2003 13.00 13.51 13.29 13.41 14,617,000 +0.41(+3.15%)
Oct 02, 2003 13.04 13.18 12.83 13.00 13,665,700 +0.00(+0.00%)
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.