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 (%)
Dec 31, 2009 17.63 17.47 17.47 17.47 7,631,800 -0.20(-1.13%)
Dec 30, 2009 17.46 17.70 17.40 17.67 8,672,429 +0.17(+0.97%)
Dec 29, 2009 17.55 17.64 17.43 17.50 7,686,677 -0.10(-0.57%)
Dec 28, 2009 17.82 17.85 17.52 17.60 13,718,942 -0.25(-1.40%)
Dec 24, 2009 17.58 17.88 17.56 17.85 7,688,328 +0.27(+1.54%)
Dec 23, 2009 17.52 17.66 17.43 17.58 9,198,247 +0.09(+0.51%)
Dec 22, 2009 17.54 17.60 17.39 17.49 11,906,861 -0.16(-0.91%)
Dec 21, 2009 17.37 17.70 17.36 17.65 28,842,968 +0.31(+1.79%)
Dec 18, 2009 17.21 17.36 17.01 17.34 36,073,812 +0.47(+2.79%)
Dec 17, 2009 16.80 16.96 16.68 16.87 17,751,962 -0.12(-0.71%)
Dec 16, 2009 16.73 17.06 16.60 16.99 18,854,324 +0.32(+1.92%)
Dec 15, 2009 16.56 16.78 16.44 16.67 14,962,699 +0.04(+0.24%)
Dec 14, 2009 16.57 16.68 16.56 16.63 19,061,772 -0.02(-0.12%)
Dec 11, 2009 16.63 16.75 16.55 16.65 17,105,336 +0.07(+0.42%)
Dec 10, 2009 16.87 16.96 16.51 16.58 23,330,734 -0.31(-1.84%)
Dec 09, 2009 16.71 16.91 16.55 16.89 17,715,214 +0.22(+1.32%)
Dec 08, 2009 16.77 16.81 16.60 16.67 20,186,180 -0.23(-1.36%)
Dec 07, 2009 17.04 17.13 16.86 16.90 20,407,508 -0.23(-1.34%)
Dec 04, 2009 16.78 17.16 16.69 17.13 39,440,500 +0.49(+2.94%)
Dec 03, 2009 16.84 17.06 16.62 16.64 28,735,052 -0.10(-0.60%)
Dec 02, 2009 17.05 17.10 16.68 16.74 23,301,588 -0.24(-1.41%)
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.