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 (%)
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%)
Oct 01, 2007 20.80 20.97 20.68 20.81 37,374,612 +0.01(+0.05%)
Sep 28, 2007 20.43 20.87 20.39 20.80 31,117,080 +0.25(+1.22%)
Sep 27, 2007 20.73 20.91 20.52 20.55 30,331,930 -0.11(-0.53%)
Sep 26, 2007 21.08 21.10 20.51 20.66 47,186,820 -0.25(-1.20%)
Sep 25, 2007 20.30 21.06 20.20 20.91 70,007,816 +0.40(+1.95%)
Sep 24, 2007 19.81 20.55 19.60 20.51 84,421,336 +1.48(+7.78%)
Sep 21, 2007 19.19 19.24 18.93 19.03 33,957,256 +0.00(+0.00%)
Sep 20, 2007 19.07 19.23 18.87 19.03 29,601,100 -0.07(-0.37%)
Sep 19, 2007 19.44 19.50 18.81 19.10 50,535,032 -0.13(-0.70%)
Sep 18, 2007 18.83 19.32 18.70 19.23 34,026,624 +0.48(+2.58%)
Sep 17, 2007 19.10 19.25 18.52 18.75 44,774,548 -0.53(-2.75%)
Sep 14, 2007 19.10 19.41 19.00 19.28 17,806,252 +0.02(+0.10%)
Sep 13, 2007 19.60 19.73 19.17 19.26 29,650,548 -0.16(-0.82%)
Sep 12, 2007 19.61 19.91 19.34 19.42 34,771,284 -0.08(-0.41%)
Sep 11, 2007 19.31 19.75 19.27 19.50 54,945,200 +0.36(+1.88%)
Sep 10, 2007 19.17 19.29 18.52 19.14 38,013,300 +0.17(+0.90%)
Sep 07, 2007 19.05 19.07 18.77 18.97 34,459,536 -0.42(-2.17%)
Sep 06, 2007 19.44 19.64 19.26 19.39 20,050,100 -0.05(-0.26%)
Sep 05, 2007 19.73 19.75 19.36 19.44 30,751,724 -0.41(-2.07%)
Sep 04, 2007 19.67 19.98 19.62 19.85 25,966,700 +0.19(+0.97%)
Aug 31, 2007 19.82 19.83 19.56 19.66 20,834,000 +0.08(+0.41%)
Aug 30, 2007 19.40 19.75 19.40 19.58 21,271,800 -0.05(-0.25%)
Aug 29, 2007 19.32 19.65 19.24 19.63 29,690,750 +0.54(+2.83%)
Aug 28, 2007 19.49 19.54 19.05 19.09 41,174,828 -0.56(-2.85%)
Aug 27, 2007 19.95 19.95 19.51 19.65 36,777,492 -0.33(-1.65%)
Aug 24, 2007 19.52 20.00 19.40 19.98 38,598,400 +0.53(+2.72%)
Aug 23, 2007 19.96 19.99 19.28 19.45 37,815,400 -0.39(-1.97%)
Aug 22, 2007 19.68 20.00 19.41 19.84 63,864,500 +0.55(+2.85%)
Aug 21, 2007 18.64 19.57 18.64 19.29 53,914,300 +0.64(+3.43%)
Aug 20, 2007 18.55 18.80 18.41 18.65 31,636,406 +0.36(+1.97%)
Aug 17, 2007 18.59 18.84 18.01 18.29 35,527,072 +0.10(+0.55%)
Aug 16, 2007 18.40 18.45 17.39 18.19 71,495,504 +0.05(+0.28%)
Aug 15, 2007 18.34 18.88 17.98 18.14 59,950,916 -0.20(-1.09%)
Aug 14, 2007 19.56 19.89 18.27 18.34 126,127,312 -0.71(-3.73%)
Aug 13, 2007 18.52 19.10 18.30 19.05 70,034,600 +1.33(+7.51%)
Aug 10, 2007 17.50 18.02 16.89 17.72 63,158,300 -0.02(-0.11%)
Aug 09, 2007 18.11 18.25 17.65 17.74 44,946,900 -0.66(-3.59%)
Aug 08, 2007 18.45 18.75 18.10 18.40 40,394,300 +0.25(+1.38%)
Aug 07, 2007 18.58 18.60 17.60 18.15 68,372,704 -0.34(-1.84%)
Aug 06, 2007 18.77 18.87 18.19 18.49 46,967,400 -0.25(-1.33%)
Aug 03, 2007 18.85 19.15 18.62 18.74 36,162,000 -0.41(-2.14%)
Aug 02, 2007 19.09 19.24 18.87 19.15 37,088,800 +0.06(+0.31%)
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.