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 (%)
Apr 29, 2005 12.99 13.13 12.85 13.12 10,363,000 +0.19(+1.47%)
Apr 28, 2005 12.94 13.02 12.89 12.93 10,809,100 -0.07(-0.54%)
Apr 27, 2005 12.89 13.06 12.85 13.00 9,087,000 +0.01(+0.08%)
Apr 26, 2005 13.01 13.24 12.97 12.99 8,694,700 -0.11(-0.84%)
Apr 25, 2005 13.42 13.43 13.00 13.10 11,161,900 -0.20(-1.50%)
Apr 22, 2005 13.19 13.47 13.16 13.30 13,818,300 +0.00(+0.00%)
Apr 21, 2005 12.94 13.35 12.82 13.30 17,651,600 +0.48(+3.74%)
Apr 20, 2005 13.08 13.08 12.78 12.82 16,257,400 -0.17(-1.31%)
Apr 19, 2005 12.23 13.23 12.19 12.99 40,421,400 +1.52(+13.25%)
Apr 18, 2005 11.30 11.58 11.20 11.47 12,068,300 -0.07(-0.61%)
Apr 15, 2005 11.60 11.77 11.10 11.54 21,894,000 -0.40(-3.35%)
Apr 14, 2005 12.20 12.30 11.88 11.94 9,558,700 -0.30(-2.45%)
Apr 13, 2005 12.32 12.44 12.16 12.24 8,947,000 -0.23(-1.84%)
Apr 12, 2005 12.32 12.54 12.15 12.47 7,503,300 +0.14(+1.14%)
Apr 11, 2005 12.59 12.64 12.30 12.33 8,849,800 -0.21(-1.67%)
Apr 08, 2005 12.56 12.70 12.51 12.54 10,099,700 +0.06(+0.48%)
Apr 07, 2005 12.29 12.56 12.23 12.48 10,842,200 +0.19(+1.55%)
Apr 06, 2005 12.48 12.53 12.28 12.29 10,058,800 -0.24(-1.92%)
Apr 05, 2005 12.42 12.58 12.38 12.53 13,366,000 +0.06(+0.48%)
Apr 04, 2005 12.31 12.60 12.28 12.47 11,428,000 +0.11(+0.89%)
Apr 01, 2005 12.40 12.57 12.26 12.36 18,433,800 +0.04(+0.32%)
Mar 31, 2005 12.43 12.45 12.27 12.32 9,993,700 -0.07(-0.56%)
Mar 30, 2005 12.06 12.51 12.05 12.39 15,839,300 +0.41(+3.42%)
Mar 29, 2005 12.00 12.07 11.86 11.98 12,338,100 -0.05(-0.42%)
Mar 28, 2005 12.24 12.26 12.01 12.03 8,001,200 -0.13(-1.07%)
Mar 24, 2005 12.30 12.37 12.15 12.16 8,476,600 -0.08(-0.65%)
Mar 23, 2005 12.15 12.31 12.11 12.24 8,943,700 +0.05(+0.41%)
Mar 22, 2005 12.50 12.55 12.17 12.19 9,822,200 -0.27(-2.17%)
Mar 21, 2005 12.62 12.64 12.38 12.46 10,742,800 +0.03(+0.24%)
Mar 18, 2005 12.47 12.50 12.24 12.43 16,145,500 +0.03(+0.24%)
Mar 17, 2005 12.14 12.43 12.06 12.40 12,384,000 +0.36(+2.99%)
Mar 16, 2005 11.80 12.12 11.79 12.04 18,961,700 -0.08(-0.66%)
Mar 15, 2005 12.43 12.43 12.08 12.12 16,750,200 -0.32(-2.57%)
Mar 14, 2005 12.60 12.66 12.34 12.44 15,219,500 -0.13(-1.03%)
Mar 11, 2005 12.71 12.80 12.51 12.57 11,945,300 -0.21(-1.64%)
Mar 10, 2005 12.77 12.82 12.62 12.78 10,100,400 +0.03(+0.24%)
Mar 09, 2005 12.68 12.89 12.65 12.75 9,678,800 -0.08(-0.62%)
Mar 08, 2005 12.85 12.97 12.72 12.83 10,749,600 -0.03(-0.23%)
Mar 07, 2005 12.79 13.07 12.76 12.86 11,905,800 +0.09(+0.70%)
Mar 04, 2005 12.94 12.96 12.76 12.77 9,478,000 -0.10(-0.78%)
Mar 03, 2005 13.01 13.03 12.75 12.87 8,829,200 -0.14(-1.08%)
Mar 02, 2005 12.72 13.07 12.71 13.01 10,508,400 +0.07(+0.54%)
Mar 01, 2005 12.78 13.03 12.60 12.94 12,971,400 +0.28(+2.21%)
Feb 28, 2005 12.76 12.89 12.56 12.66 13,051,200 -0.18(-1.40%)
Feb 25, 2005 12.76 12.99 12.76 12.84 6,486,200 +0.07(+0.55%)
Feb 24, 2005 12.70 12.85 12.59 12.77 8,589,800 -0.03(-0.23%)
Feb 23, 2005 12.75 12.82 12.57 12.80 10,572,400 +0.10(+0.79%)
Feb 22, 2005 12.50 12.90 12.50 12.70 11,055,900 +0.01(+0.08%)
Feb 18, 2005 12.89 12.96 12.67 12.69 16,356,500 -0.25(-1.93%)
Feb 17, 2005 13.05 13.16 12.91 12.94 15,339,900 -0.22(-1.67%)
Feb 16, 2005 13.06 13.18 13.06 13.16 13,995,500 -0.22(-1.64%)
Feb 15, 2005 13.01 13.38 13.00 13.38 15,500,500 +0.34(+2.61%)
Feb 14, 2005 13.06 13.19 12.97 13.04 15,706,900 -0.09(-0.69%)
Feb 11, 2005 12.95 13.22 12.84 13.13 11,957,800 +0.13(+1.00%)
Feb 10, 2005 12.98 13.10 12.90 13.00 10,750,900 +0.00(+0.00%)
Feb 09, 2005 13.05 13.18 12.95 13.00 11,601,600 -0.21(-1.59%)
Feb 08, 2005 13.06 13.27 13.06 13.21 12,005,300 +0.05(+0.38%)
Feb 07, 2005 13.15 13.39 13.13 13.16 13,064,600 +0.01(+0.08%)
Feb 04, 2005 12.62 13.21 12.61 13.15 16,939,600 +0.55(+4.37%)
Feb 03, 2005 12.79 12.83 12.50 12.60 12,768,100 -0.29(-2.25%)
Feb 02, 2005 13.06 13.07 12.82 12.89 11,529,400 -0.05(-0.39%)
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.