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 (%)
Jun 30, 2014 26.48 26.48 26.28 26.34 11,879,148 -0.09(-0.34%)
Jun 27, 2014 26.09 26.43 26.06 26.43 19,513,480 +0.17(+0.65%)
Jun 26, 2014 26.30 26.31 26.00 26.26 8,761,638 -0.02(-0.08%)
Jun 25, 2014 26.07 26.30 25.90 26.28 18,314,402 +0.17(+0.65%)
Jun 24, 2014 26.25 26.40 26.06 26.11 16,378,762 -0.27(-1.02%)
Jun 23, 2014 26.20 26.39 26.15 26.38 11,934,343 +0.04(+0.15%)
Jun 20, 2014 26.85 26.88 26.13 26.34 26,219,428 -0.50(-1.86%)
Jun 19, 2014 26.85 26.88 26.66 26.84 10,966,376 +0.04(+0.15%)
Jun 18, 2014 26.49 26.84 26.46 26.80 13,111,148 +0.32(+1.21%)
Jun 17, 2014 26.66 26.70 26.39 26.48 14,306,559 -0.20(-0.75%)
Jun 16, 2014 26.58 26.79 26.51 26.68 11,447,564 +0.06(+0.23%)
Jun 13, 2014 26.60 26.70 26.44 26.62 11,075,136 +0.08(+0.30%)
Jun 12, 2014 26.83 26.87 26.44 26.54 14,027,999 -0.35(-1.30%)
Jun 11, 2014 26.54 26.96 26.53 26.89 13,503,213 +0.19(+0.71%)
Jun 10, 2014 26.57 26.70 26.50 26.70 9,139,785 +0.15(+0.56%)
Jun 06, 2014 26.59 26.60 26.48 26.55 8,959,057 +0.04(+0.15%)
Jun 05, 2014 26.39 26.52 26.24 26.51 8,928,158 +0.18(+0.68%)
Jun 04, 2014 26.38 26.50 26.30 26.33 13,570,892 -0.08(-0.30%)
Jun 03, 2014 26.54 26.60 26.30 26.41 10,616,698 -0.20(-0.75%)
Jun 02, 2014 26.57 26.70 26.50 26.61 6,323,483 +0.05(+0.19%)
May 30, 2014 26.70 26.79 26.48 26.56 10,937,915 -0.21(-0.78%)
May 29, 2014 26.71 26.82 26.54 26.77 7,540,034 +0.21(+0.79%)
May 28, 2014 26.63 26.67 26.39 26.56 9,104,289 -0.01(-0.04%)
May 27, 2014 26.58 26.65 26.47 26.57 13,180,433 -0.03(-0.11%)
May 23, 2014 26.45 26.60 26.60 26.60 10,826,600 +0.08(+0.32%)
May 22, 2014 26.34 26.55 26.28 26.52 4,844,338 +0.13(+0.48%)
May 21, 2014 26.39 26.45 26.28 26.39 10,189,418 +0.11(+0.42%)
May 20, 2014 26.38 26.40 26.03 26.28 11,670,691 -0.08(-0.30%)
May 19, 2014 26.12 26.36 26.10 26.36 10,604,469 +0.11(+0.42%)
May 16, 2014 25.86 26.30 25.85 26.25 24,799,348 +0.36(+1.39%)
May 15, 2014 25.77 25.96 25.62 25.89 15,625,816 +0.09(+0.35%)
May 14, 2014 25.61 25.88 25.51 25.80 14,621,928 +0.15(+0.58%)
May 13, 2014 25.63 25.73 25.50 25.65 9,188,943 +0.08(+0.31%)
May 12, 2014 25.49 25.70 25.48 25.57 14,404,323 +0.13(+0.51%)
May 09, 2014 25.22 25.44 25.12 25.44 11,736,623 +0.23(+0.91%)
May 08, 2014 25.32 25.49 25.17 25.21 11,057,337 -0.07(-0.28%)
May 07, 2014 25.43 25.49 25.05 25.28 17,121,116 -0.29(-1.13%)
May 06, 2014 25.67 25.79 25.52 25.57 15,254,829 -0.21(-0.81%)
May 05, 2014 25.55 25.79 25.45 25.78 10,130,948 +0.09(+0.35%)
May 02, 2014 25.62 25.87 25.59 25.69 16,840,312 +0.07(+0.27%)
May 01, 2014 25.70 25.77 25.51 25.62 15,915,147 -0.18(-0.70%)
Apr 30, 2014 25.39 25.85 25.30 25.80 23,483,956 +0.39(+1.53%)
Apr 29, 2014 25.49 25.51 25.15 25.41 17,300,496 +0.08(+0.32%)
Apr 28, 2014 25.56 25.58 24.92 25.33 23,914,862 -0.14(-0.55%)
Apr 25, 2014 25.51 25.68 25.38 25.47 16,312,450 -0.04(-0.16%)
Apr 24, 2014 26.03 26.07 25.41 25.51 25,859,514 -0.40(-1.54%)
Apr 23, 2014 26.18 26.29 25.43 25.91 50,957,440 -0.85(-3.18%)
Apr 22, 2014 26.89 27.22 26.74 26.76 25,510,012 -0.17(-0.63%)
Apr 21, 2014 26.72 27.00 26.65 26.93 11,794,210 +0.31(+1.16%)
Apr 17, 2014 26.56 26.62 26.62 26.62 23,434,000 -0.08(-0.30%)
Apr 16, 2014 27.08 27.14 26.55 26.70 19,686,624 -0.22(-0.82%)
Apr 15, 2014 26.82 26.99 26.44 26.92 12,617,477 +0.17(+0.64%)
Apr 14, 2014 26.80 26.84 26.56 26.75 15,757,828 +0.10(+0.38%)
Apr 11, 2014 26.92 26.96 26.63 26.65 19,031,468 -0.35(-1.30%)
Apr 10, 2014 27.47 27.71 26.98 27.00 21,502,324 -0.44(-1.60%)
Apr 09, 2014 27.38 27.52 27.19 27.44 14,279,083 +0.06(+0.22%)
Apr 08, 2014 27.12 27.46 27.02 27.38 13,522,425 +0.34(+1.26%)
Apr 07, 2014 27.35 27.42 26.88 27.04 24,848,814 -0.36(-1.31%)
Apr 04, 2014 28.02 28.10 27.39 27.40 22,626,392 -0.49(-1.76%)
Apr 03, 2014 27.91 27.97 27.66 27.89 13,010,297 -0.01(-0.04%)
Apr 02, 2014 27.83 27.99 27.73 27.90 10,716,392 +0.11(+0.40%)
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.