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, 2008 11.44 12.06 11.04 11.78 42,237,420 +0.32(+2.79%)
Oct 30, 2008 11.30 11.50 10.88 11.46 53,833,488 +0.95(+9.04%)
Oct 29, 2008 11.07 11.11 10.50 10.51 34,118,648 -0.56(-5.06%)
Oct 28, 2008 10.25 11.10 10.02 11.07 40,959,464 +1.06(+10.59%)
Oct 27, 2008 9.620 10.58 9.610 10.01 31,981,014 +0.08(+0.81%)
Oct 24, 2008 8.450 10.20 8.350 9.930 50,358,164 +0.52(+5.53%)
Oct 23, 2008 10.08 10.15 9.000 9.410 46,744,772 -0.57(-5.71%)
Oct 22, 2008 10.17 10.63 9.640 9.980 59,110,992 +0.29(+2.99%)
Oct 21, 2008 9.990 10.19 9.640 9.690 24,733,932 -0.48(-4.72%)
Oct 20, 2008 10.00 10.19 9.580 10.17 26,996,906 +0.48(+4.95%)
Oct 17, 2008 9.780 10.28 9.490 9.690 36,292,308 -0.28(-2.81%)
Oct 16, 2008 10.00 10.19 9.400 9.970 58,327,856 +0.20(+2.05%)
Oct 15, 2008 10.45 10.56 9.680 9.770 35,655,448 -0.94(-8.78%)
Oct 14, 2008 11.82 11.89 10.38 10.71 43,031,792 -0.60(-5.31%)
Oct 13, 2008 10.70 11.60 10.65 11.31 38,759,256 +1.19(+11.76%)
Oct 10, 2008 10.09 11.02 9.350 10.12 50,860,824 -0.32(-3.07%)
Oct 09, 2008 10.68 11.00 10.35 10.44 43,357,352 -0.13(-1.23%)
Oct 08, 2008 10.11 11.00 10.10 10.57 49,919,420 -0.15(-1.40%)
Oct 07, 2008 10.50 10.88 10.12 10.72 49,684,560 -0.02(-0.19%)
Oct 06, 2008 11.17 11.49 10.22 10.74 41,495,824 -0.84(-7.25%)
Oct 03, 2008 11.83 12.25 11.50 11.58 0 -0.18(-1.53%)
Oct 02, 2008 11.84 11.89 11.50 11.76 31,728,016 -0.21(-1.75%)
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.