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 30, 2011 23.03 23.31 22.91 23.01 25,891,242 +0.62(+2.77%)
Nov 29, 2011 22.67 22.75 22.31 22.39 37,376,428 -0.15(-0.67%)
Nov 28, 2011 22.43 22.74 22.31 22.54 19,836,828 +0.66(+3.02%)
Nov 25, 2011 21.91 22.13 21.81 21.88 7,967,039 -0.18(-0.82%)
Nov 23, 2011 22.21 22.35 21.97 22.06 17,154,280 -0.41(-1.82%)
Nov 22, 2011 22.59 22.69 22.22 22.47 24,891,160 -0.27(-1.19%)
Nov 21, 2011 22.72 22.86 22.48 22.74 16,888,624 -0.33(-1.43%)
Nov 18, 2011 23.45 23.48 22.95 23.07 18,167,048 -0.30(-1.28%)
Nov 17, 2011 23.92 23.98 22.88 23.37 34,286,128 -0.84(-3.47%)
Nov 16, 2011 24.23 24.61 24.11 24.21 13,607,990 -0.34(-1.38%)
Nov 15, 2011 24.27 24.73 24.25 24.55 8,813,260 +0.09(+0.37%)
Nov 14, 2011 24.55 24.89 24.42 24.46 10,295,984 -0.18(-0.73%)
Nov 11, 2011 24.42 24.89 24.31 24.64 15,796,137 +0.58(+2.41%)
Nov 10, 2011 24.37 24.45 23.85 24.06 19,410,460 -0.02(-0.08%)
Nov 09, 2011 24.46 24.50 23.94 24.08 18,922,262 -0.89(-3.56%)
Nov 08, 2011 24.72 25.06 24.51 24.97 19,659,060 +0.37(+1.50%)
Nov 07, 2011 24.59 24.66 24.24 24.60 12,739,860 -0.07(-0.28%)
Nov 04, 2011 24.72 24.86 24.43 24.67 20,561,944 -0.33(-1.32%)
Nov 03, 2011 24.56 25.09 24.26 25.00 19,148,908 +0.69(+2.84%)
Nov 02, 2011 24.07 24.50 23.95 24.31 26,155,760 +0.53(+2.23%)
Nov 01, 2011 23.83 24.13 23.58 23.78 27,263,536 -0.73(-2.98%)
Oct 31, 2011 24.47 24.77 24.45 24.51 20,583,556 -0.52(-2.08%)
Oct 28, 2011 24.73 25.07 24.71 25.03 17,984,092 +0.15(+0.60%)
Oct 27, 2011 24.50 25.13 24.37 24.88 31,140,092 +1.09(+4.58%)
Oct 26, 2011 24.10 24.15 23.46 23.79 22,501,832 -0.08(-0.34%)
Oct 25, 2011 24.17 24.27 23.80 23.87 18,758,516 -0.45(-1.85%)
Oct 24, 2011 24.01 24.47 23.88 24.32 17,924,536 +0.29(+1.21%)
Oct 21, 2011 24.07 24.37 23.84 24.03 22,975,712 +0.22(+0.92%)
Oct 20, 2011 23.63 23.94 23.37 23.81 20,474,444 +0.09(+0.38%)
Oct 19, 2011 23.68 24.34 23.59 23.72 26,797,636 -0.27(-1.13%)
Oct 18, 2011 23.61 24.26 23.22 23.99 52,334,032 +1.31(+5.78%)
Oct 17, 2011 22.98 23.09 22.47 22.68 22,144,216 -0.41(-1.78%)
Oct 14, 2011 23.11 23.44 23.00 23.09 24,263,806 +0.37(+1.63%)
Oct 13, 2011 22.68 23.05 22.56 22.72 19,573,200 -0.13(-0.57%)
Oct 12, 2011 23.28 23.35 22.85 22.85 21,975,586 -0.19(-0.82%)
Oct 11, 2011 22.70 23.19 22.61 23.04 16,592,507 +0.14(+0.61%)
Oct 10, 2011 22.70 23.04 22.60 22.90 16,417,110 +0.51(+2.28%)
Oct 07, 2011 22.37 22.85 22.24 22.39 24,103,996 +0.07(+0.31%)
Oct 06, 2011 22.19 22.44 22.01 22.32 23,371,878 +0.71(+3.29%)
Oct 05, 2011 21.03 21.74 20.93 21.61 23,014,100 +0.67(+3.20%)
Oct 04, 2011 20.05 21.00 19.99 20.94 32,195,952 +0.57(+2.80%)
Oct 03, 2011 20.82 21.03 20.36 20.37 30,255,774 -0.62(-2.95%)
Sep 30, 2011 21.06 21.62 20.87 20.99 19,859,832 -0.34(-1.59%)
Sep 29, 2011 21.79 22.09 20.95 21.33 20,701,404 +0.00(+0.00%)
Sep 28, 2011 21.67 21.92 21.28 21.33 19,729,224 -0.25(-1.16%)
Sep 27, 2011 21.86 22.35 21.46 21.58 22,356,988 +0.28(+1.31%)
Sep 26, 2011 20.79 21.34 20.71 21.30 23,346,320 +0.68(+3.30%)
Sep 23, 2011 20.25 21.03 20.20 20.62 23,985,848 +0.11(+0.54%)
Sep 22, 2011 20.06 20.64 20.06 20.51 37,019,648 -0.83(-3.89%)
Sep 21, 2011 21.87 22.01 21.31 21.34 24,595,876 -0.47(-2.15%)
Sep 20, 2011 22.55 22.62 21.80 21.81 25,814,346 -0.69(-3.07%)
Sep 19, 2011 22.21 22.60 22.06 22.50 16,386,343 -0.26(-1.14%)
Sep 16, 2011 22.97 22.99 22.47 22.76 18,478,510 +0.07(+0.31%)
Sep 15, 2011 22.33 22.75 22.15 22.69 22,751,432 +0.66(+3.00%)
Sep 14, 2011 22.11 22.41 21.71 22.03 25,084,536 +0.16(+0.73%)
Sep 13, 2011 21.64 22.11 21.53 21.87 22,243,126 +0.24(+1.11%)
Sep 12, 2011 20.99 21.66 20.94 21.63 16,283,037 +0.34(+1.60%)
Sep 09, 2011 21.53 21.82 21.12 21.29 18,525,118 -0.47(-2.16%)
Sep 08, 2011 22.03 22.31 21.56 21.76 23,271,530 -0.36(-1.63%)
Sep 07, 2011 21.81 22.20 21.67 22.12 17,854,818 +0.71(+3.32%)
Sep 06, 2011 20.68 21.48 20.59 21.41 20,188,776 -0.02(-0.09%)
Sep 02, 2011 21.60 21.72 21.22 21.43 17,099,954 -0.68(-3.08%)
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.