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 (%)
Nov 28, 2008 10.12 10.58 10.12 10.57 7,985,756 +0.07(+0.67%)
Nov 26, 2008 9.670 10.55 9.510 10.50 23,302,950 +0.71(+7.25%)
Nov 25, 2008 10.01 10.15 9.540 9.790 28,957,408 -0.34(-3.36%)
Nov 24, 2008 9.450 10.28 9.200 10.13 32,522,456 +0.83(+8.92%)
Nov 21, 2008 9.020 9.380 8.250 9.300 59,032,576 +0.45(+5.08%)
Nov 20, 2008 9.680 10.12 8.750 8.850 50,051,368 -0.95(-9.69%)
Nov 19, 2008 10.15 10.27 9.750 9.800 27,413,464 -0.40(-3.92%)
Nov 18, 2008 9.970 10.24 9.770 10.20 31,672,572 +0.34(+3.45%)
Nov 17, 2008 9.870 10.24 9.610 9.860 21,182,026 -0.12(-1.20%)
Nov 14, 2008 10.12 10.46 9.930 9.980 0 -0.45(-4.31%)
Nov 13, 2008 9.850 10.47 9.310 10.43 38,085,180 +0.57(+5.78%)
Nov 12, 2008 10.05 10.20 9.740 9.860 24,886,720 -0.39(-3.80%)
Nov 11, 2008 10.56 10.64 10.07 10.25 22,412,876 -0.44(-4.12%)
Nov 10, 2008 11.15 11.15 10.54 10.69 25,546,924 -0.20(-1.84%)
Nov 07, 2008 10.57 11.05 10.33 10.89 20,514,508 +0.42(+4.01%)
Nov 06, 2008 10.65 11.00 10.32 10.47 27,853,496 -0.54(-4.90%)
Nov 05, 2008 11.42 11.59 10.94 11.01 27,835,886 -0.73(-6.22%)
Nov 04, 2008 11.80 11.80 11.42 11.74 26,861,636 +0.21(+1.82%)
Nov 03, 2008 11.78 11.86 11.35 11.53 22,034,960 -0.25(-2.12%)
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%)
Oct 01, 2008 12.00 12.25 11.67 11.97 33,031,440 +0.01(+0.08%)
Sep 30, 2008 11.57 12.09 11.54 11.96 28,619,432 +0.49(+4.27%)
Sep 29, 2008 12.42 12.50 11.22 11.47 43,938,080 -1.25(-9.83%)
Sep 26, 2008 12.44 12.93 12.44 12.72 0 -0.32(-2.45%)
Sep 25, 2008 12.28 13.09 12.10 13.04 48,976,300 +0.84(+6.89%)
Sep 24, 2008 12.27 12.35 11.89 12.20 33,454,494 +0.02(+0.16%)
Sep 23, 2008 12.25 12.48 11.65 12.18 62,510,148 -0.06(-0.49%)
Sep 22, 2008 12.96 13.04 12.19 12.24 36,300,924 -0.80(-6.13%)
Sep 19, 2008 13.30 13.64 12.42 13.04 0 +0.63(+5.08%)
Sep 18, 2008 12.91 12.91 11.50 12.41 64,247,728 -0.43(-3.35%)
Sep 17, 2008 13.11 13.19 12.55 12.84 44,863,040 -0.53(-3.96%)
Sep 16, 2008 12.90 13.43 12.61 13.37 37,862,304 +0.09(+0.68%)
Sep 15, 2008 13.84 13.86 13.13 13.28 36,850,000 -0.82(-5.82%)
Sep 12, 2008 13.81 14.17 13.64 14.10 31,553,396 +0.14(+1.00%)
Sep 11, 2008 13.68 14.00 13.44 13.96 33,713,064 -0.04(-0.29%)
Sep 10, 2008 13.82 14.15 13.59 14.00 28,663,284 +0.33(+2.41%)
Sep 09, 2008 14.18 14.44 13.60 13.67 30,497,428 -0.63(-4.41%)
Sep 08, 2008 14.32 14.42 13.78 14.30 27,288,984 +0.26(+1.85%)
Sep 05, 2008 13.85 14.14 13.72 14.04 0 +0.10(+0.72%)
Sep 04, 2008 14.75 14.86 13.80 13.94 47,489,836 -0.93(-6.25%)
Sep 03, 2008 14.68 15.02 14.67 14.87 24,030,560 +0.12(+0.81%)
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.