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 (%)
Aug 29, 2008 15.62 15.62 15.26 15.28 0 -0.45(-2.86%)
Aug 28, 2008 15.70 15.78 15.52 15.73 21,364,482 +0.13(+0.83%)
Aug 27, 2008 15.29 15.69 15.01 15.60 24,099,394 +0.29(+1.89%)
Aug 26, 2008 15.34 15.54 15.15 15.31 15,785,231 -0.01(-0.07%)
Aug 25, 2008 15.61 15.75 15.31 15.32 16,990,952 -0.42(-2.67%)
Aug 22, 2008 15.40 15.78 15.33 15.74 0 +0.45(+2.94%)
Aug 21, 2008 14.98 15.43 14.91 15.29 22,335,152 +0.11(+0.72%)
Aug 20, 2008 15.18 15.57 15.09 15.18 23,197,528 +0.00(+0.00%)
Aug 19, 2008 14.99 15.31 14.98 15.18 30,049,796 +0.00(+0.00%)
Aug 18, 2008 15.34 15.34 14.92 15.18 20,225,960 -0.14(-0.91%)
Aug 15, 2008 15.20 15.42 14.90 15.32 0 +0.30(+2.00%)
Aug 14, 2008 14.99 15.15 14.77 15.02 17,014,228 +0.03(+0.20%)
Aug 13, 2008 15.14 15.22 14.75 14.99 21,524,410 -0.16(-1.06%)
Aug 12, 2008 15.19 15.42 15.10 15.15 19,271,180 -0.11(-0.72%)
Aug 11, 2008 15.05 15.53 14.85 15.26 28,786,486 +0.24(+1.60%)
Aug 08, 2008 14.63 15.15 14.59 15.02 26,529,616 +0.66(+4.60%)
Aug 07, 2008 14.46 14.80 14.27 14.36 24,766,556 -0.43(-2.91%)
Aug 06, 2008 14.86 14.88 14.12 14.79 42,207,500 -0.15(-1.00%)
Aug 05, 2008 15.02 15.09 14.65 14.94 21,398,550 +0.14(+0.95%)
Aug 04, 2008 15.09 15.13 14.78 14.80 17,210,026 -0.24(-1.60%)
Aug 01, 2008 15.20 15.20 14.60 15.04 20,975,148 +0.03(+0.20%)
Jul 31, 2008 15.14 15.52 14.84 15.01 52,104,480 -0.03(-0.20%)
Jul 30, 2008 14.13 15.14 13.98 15.04 61,681,204 +1.01(+7.20%)
Jul 29, 2008 13.99 14.26 13.85 14.03 27,285,706 +0.12(+0.86%)
Jul 28, 2008 13.97 14.07 13.65 13.91 25,990,184 -0.10(-0.71%)
Jul 25, 2008 14.10 14.18 13.88 14.01 18,957,022 -0.08(-0.57%)
Jul 24, 2008 14.36 14.45 13.91 14.09 55,047,240 -0.08(-0.56%)
Jul 23, 2008 12.86 14.27 12.70 14.17 108,544,128 +1.71(+13.72%)
Jul 22, 2008 12.19 12.61 12.06 12.46 44,762,736 +0.16(+1.30%)
Jul 21, 2008 12.65 12.67 12.22 12.30 28,853,274 -0.27(-2.15%)
Jul 18, 2008 12.69 12.79 12.44 12.57 30,494,120 -0.20(-1.57%)
Jul 17, 2008 12.63 12.95 12.47 12.77 30,425,888 +0.20(+1.59%)
Jul 16, 2008 12.58 12.77 12.36 12.57 29,807,616 +0.04(+0.32%)
Jul 15, 2008 12.50 12.75 12.25 12.53 26,620,292 -0.12(-0.95%)
Jul 14, 2008 12.94 12.95 12.60 12.65 22,151,122 -0.08(-0.63%)
Jul 11, 2008 13.17 13.17 12.56 12.73 44,738,912 -0.65(-4.86%)
Jul 10, 2008 13.13 13.41 12.96 13.38 47,796,416 +0.28(+2.14%)
Jul 09, 2008 13.50 13.59 12.98 13.10 51,166,056 -0.29(-2.17%)
Jul 08, 2008 13.73 14.18 13.18 13.39 143,788,160 -1.75(-11.56%)
Jul 07, 2008 15.33 15.75 14.95 15.14 41,344,568 +0.09(+0.60%)
Jul 04, 2008 14.96 15.15 14.75 15.05 14,724,694 +0.00(+0.00%)
Jul 03, 2008 14.96 15.15 14.75 15.05 14,724,694 +0.07(+0.47%)
Jul 02, 2008 14.79 15.14 14.65 14.98 35,619,928 +0.33(+2.25%)
Jul 01, 2008 14.56 14.69 14.33 14.65 34,298,676 -0.04(-0.27%)
Jun 30, 2008 14.68 14.82 14.49 14.69 31,515,726 -0.08(-0.54%)
Jun 27, 2008 15.30 15.40 14.65 14.77 49,626,708 -0.71(-4.59%)
Jun 26, 2008 16.08 16.08 15.46 15.48 28,597,064 -0.84(-5.15%)
Jun 25, 2008 15.93 16.48 15.90 16.32 25,332,924 +0.39(+2.45%)
Jun 24, 2008 15.90 16.09 15.75 15.93 16,809,084 -0.08(-0.50%)
Jun 23, 2008 16.14 16.21 15.86 16.01 15,886,445 -0.09(-0.56%)
Jun 20, 2008 16.40 16.61 15.98 16.10 33,731,096 -0.48(-2.90%)
Jun 19, 2008 16.40 16.65 16.25 16.58 19,648,518 +0.21(+1.28%)
Jun 18, 2008 16.33 16.46 16.23 16.37 20,199,088 -0.11(-0.67%)
Jun 17, 2008 16.64 16.67 16.43 16.48 22,348,328 -0.02(-0.12%)
Jun 16, 2008 16.44 16.54 16.24 16.50 18,892,228 +0.01(+0.06%)
Jun 13, 2008 16.33 16.50 16.16 16.49 18,431,168 +0.23(+1.41%)
Jun 12, 2008 16.43 16.49 16.12 16.26 27,631,216 -0.03(-0.18%)
Jun 11, 2008 16.52 16.68 16.26 16.29 24,621,112 -0.29(-1.75%)
Jun 10, 2008 16.50 16.75 16.33 16.58 25,753,256 -0.21(-1.25%)
Jun 09, 2008 17.16 17.16 16.44 16.79 32,352,656 -0.33(-1.93%)
Jun 06, 2008 17.30 17.49 17.08 17.12 29,119,488 -0.32(-1.83%)
Jun 05, 2008 17.51 17.58 17.40 17.44 32,316,804 +0.04(+0.23%)
Jun 04, 2008 17.39 17.63 17.25 17.40 31,349,568 -0.07(-0.40%)
Jun 03, 2008 17.33 17.78 17.30 17.47 28,086,504 +0.17(+0.98%)
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.