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 (%)
Jul 31, 2003 10.27 10.74 10.27 10.64 21,470,600 +0.59(+5.87%)
Jul 30, 2003 10.26 10.29 10.00 10.05 9,109,700 -0.10(-0.99%)
Jul 29, 2003 9.860 10.17 9.710 10.15 11,494,600 +0.24(+2.42%)
Jul 28, 2003 9.950 9.990 9.820 9.910 6,976,400 -0.09(-0.90%)
Jul 25, 2003 9.850 10.00 9.610 10.00 10,249,800 +0.13(+1.32%)
Jul 24, 2003 10.20 10.26 9.760 9.870 9,798,500 -0.22(-2.18%)
Jul 23, 2003 10.05 10.10 9.850 10.09 8,916,000 +0.10(+1.00%)
Jul 22, 2003 10.09 10.16 9.850 9.990 12,782,000 -0.06(-0.60%)
Jul 21, 2003 9.940 10.07 9.760 10.05 11,216,400 +0.05(+0.50%)
Jul 18, 2003 10.09 10.09 9.660 10.00 13,121,900 +0.20(+2.04%)
Jul 17, 2003 9.910 10.05 9.650 9.800 25,999,900 -0.37(-3.64%)
Jul 16, 2003 10.98 11.00 9.990 10.17 44,146,300 -0.90(-8.13%)
Jul 15, 2003 11.30 11.30 10.98 11.07 13,439,600 -0.09(-0.81%)
Jul 14, 2003 11.08 11.26 11.07 11.16 15,470,200 +0.28(+2.57%)
Jul 11, 2003 10.88 10.98 10.80 10.88 13,142,500 -0.05(-0.46%)
Jul 10, 2003 10.96 11.04 10.86 10.93 13,815,400 -0.13(-1.18%)
Jul 09, 2003 11.29 11.30 10.91 11.06 27,440,100 -0.18(-1.60%)
Jul 08, 2003 11.40 11.51 11.18 11.24 43,947,100 -0.50(-4.26%)
Jul 07, 2003 11.00 11.76 10.97 11.74 22,641,400 +0.82(+7.51%)
Jul 03, 2003 10.85 11.00 10.64 10.92 7,841,400 +0.03(+0.28%)
Jul 02, 2003 10.75 10.99 10.62 10.89 17,393,700 +0.33(+3.13%)
Jul 01, 2003 10.18 10.57 10.06 10.56 11,837,300 +0.09(+0.86%)
Jun 30, 2003 10.50 10.55 10.26 10.47 13,293,100 +0.17(+1.65%)
Jun 27, 2003 10.28 10.48 10.23 10.30 10,970,000 +0.06(+0.59%)
Jun 26, 2003 9.930 10.27 9.880 10.24 11,749,200 +0.31(+3.12%)
Jun 25, 2003 9.890 10.17 9.860 9.930 10,059,200 +0.04(+0.40%)
Jun 24, 2003 9.650 9.970 9.600 9.890 11,749,800 -0.18(-1.79%)
Jun 23, 2003 10.09 10.25 9.760 10.07 12,224,500 -0.16(-1.56%)
Jun 20, 2003 10.35 10.36 10.17 10.23 14,091,900 +0.04(+0.39%)
Jun 19, 2003 10.33 10.50 10.17 10.19 8,347,900 -0.13(-1.26%)
Jun 18, 2003 10.21 10.35 10.11 10.32 13,348,900 -0.01(-0.10%)
Jun 17, 2003 10.60 10.60 10.25 10.33 15,138,400 -0.18(-1.71%)
Jun 16, 2003 10.27 11.00 10.22 10.51 12,625,300 +0.09(+0.86%)
Jun 13, 2003 10.70 10.78 10.35 10.42 9,216,800 -0.22(-2.07%)
Jun 12, 2003 10.45 10.88 10.26 10.64 13,302,300 +0.20(+1.92%)
Jun 11, 2003 10.37 10.48 10.25 10.44 12,343,700 -0.02(-0.19%)
Jun 10, 2003 10.62 10.80 10.35 10.46 14,164,500 -0.16(-1.51%)
Jun 09, 2003 10.91 11.06 10.40 10.62 10,028,300 -0.38(-3.45%)
Jun 06, 2003 11.14 11.45 10.86 11.00 19,107,400 +0.01(+0.09%)
Jun 05, 2003 10.80 11.04 10.55 10.99 12,015,500 +0.19(+1.76%)
Jun 04, 2003 10.90 11.01 10.70 10.80 13,600,100 -0.07(-0.64%)
Jun 03, 2003 10.43 10.90 10.26 10.87 13,328,700 +0.44(+4.22%)
Jun 02, 2003 11.00 11.08 10.24 10.43 17,776,000 -0.39(-3.60%)
May 30, 2003 10.40 10.84 10.31 10.82 20,488,900 +0.67(+6.60%)
May 29, 2003 10.03 10.44 10.02 10.15 12,994,300 +0.19(+1.91%)
May 28, 2003 10.00 10.22 9.950 9.960 13,421,500 +0.01(+0.10%)
May 27, 2003 9.550 9.990 9.500 9.950 13,364,100 +0.35(+3.65%)
May 23, 2003 9.530 9.700 9.490 9.600 8,992,000 +0.11(+1.16%)
May 22, 2003 9.300 9.510 9.210 9.490 10,845,200 +0.25(+2.71%)
May 21, 2003 9.270 9.270 9.000 9.240 11,686,400 +0.01(+0.11%)
May 20, 2003 9.450 10.20 9.110 9.230 12,958,300 -0.07(-0.75%)
May 19, 2003 9.670 9.850 9.190 9.300 12,697,600 -0.70(-7.00%)
May 16, 2003 9.970 10.00 9.700 10.00 13,494,600 +0.06(+0.60%)
May 15, 2003 10.05 10.19 9.810 9.940 15,404,000 -0.06(-0.60%)
May 14, 2003 10.25 10.40 10.00 10.00 17,263,200 -0.10(-0.99%)
May 13, 2003 9.700 10.14 9.700 10.10 16,867,900 +0.16(+1.61%)
May 12, 2003 9.590 9.970 9.530 9.940 12,135,600 +0.45(+4.74%)
May 09, 2003 9.550 9.650 9.450 9.490 10,971,000 +0.07(+0.74%)
May 08, 2003 9.350 9.550 9.280 9.420 11,580,000 -0.09(-0.95%)
May 07, 2003 9.810 9.820 9.500 9.510 15,918,500 -0.20(-2.06%)
May 06, 2003 9.750 10.04 9.710 9.710 19,014,500 +0.00(+0.00%)
May 05, 2003 9.600 9.930 9.550 9.710 12,976,300 +0.23(+2.43%)
May 02, 2003 9.390 9.590 9.300 9.480 12,830,900 +0.18(+1.94%)
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.