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, 2002 5.890 6.150 5.850 6.140 12,965,800 +0.07(+1.15%)
Dec 30, 2002 6.010 6.070 5.840 6.070 11,975,200 +0.06(+1.00%)
Dec 27, 2002 6.020 6.110 6.000 6.010 6,839,500 -0.24(-3.84%)
Dec 26, 2002 6.050 6.250 6.050 6.250 7,298,200 +0.25(+4.17%)
Dec 24, 2002 6.050 6.210 6.000 6.000 4,205,800 -0.21(-3.38%)
Dec 23, 2002 6.030 6.280 5.990 6.210 9,509,300 +0.06(+0.98%)
Dec 20, 2002 5.920 6.180 5.830 6.150 19,189,200 +0.38(+6.59%)
Dec 19, 2002 5.870 6.860 5.740 5.770 15,260,300 -0.23(-3.83%)
Dec 18, 2002 6.300 6.430 5.990 6.000 16,592,700 -0.53(-8.12%)
Dec 17, 2002 6.250 6.730 6.250 6.530 15,038,700 +0.13(+2.03%)
Dec 16, 2002 6.250 6.400 6.180 6.400 11,806,900 +0.15(+2.40%)
Dec 13, 2002 6.320 6.450 6.180 6.250 9,486,000 -0.42(-6.30%)
Dec 12, 2002 6.380 6.680 6.360 6.670 11,350,700 +0.31(+4.87%)
Dec 11, 2002 6.160 6.460 6.120 6.360 8,733,300 +0.06(+0.95%)
Dec 10, 2002 6.300 6.470 6.120 6.300 13,056,600 -0.03(-0.47%)
Dec 09, 2002 6.360 6.490 6.300 6.330 10,752,000 -0.34(-5.10%)
Dec 06, 2002 6.400 6.680 6.350 6.670 10,151,600 +0.04(+0.60%)
Dec 05, 2002 6.700 6.740 6.410 6.630 13,764,900 +0.13(+2.00%)
Dec 04, 2002 6.200 6.720 6.000 6.500 16,100,100 +0.00(+0.00%)
Dec 03, 2002 6.820 7.020 6.300 6.500 20,747,800 -0.75(-10.34%)
Dec 02, 2002 7.640 7.700 6.940 7.250 22,225,500 -0.08(-1.09%)
Nov 29, 2002 7.510 7.690 7.160 7.330 8,179,900 -0.17(-2.27%)
Nov 27, 2002 6.890 7.500 6.890 7.500 20,471,300 +0.61(+8.85%)
Nov 26, 2002 6.950 7.080 6.800 6.890 17,380,300 -0.10(-1.43%)
Nov 25, 2002 6.550 7.010 6.510 6.990 17,620,000 +0.59(+9.22%)
Nov 22, 2002 6.600 6.790 6.400 6.400 16,507,000 -0.45(-6.57%)
Nov 21, 2002 6.650 7.000 6.450 6.850 28,043,600 +0.51(+8.04%)
Nov 20, 2002 6.250 6.400 6.100 6.340 14,507,300 +0.24(+3.93%)
Nov 19, 2002 6.300 6.470 6.020 6.100 17,189,100 -0.64(-9.50%)
Nov 18, 2002 6.340 6.840 6.340 6.740 19,837,400 +0.41(+6.48%)
Nov 15, 2002 6.250 6.500 6.110 6.330 20,224,100 -0.20(-3.06%)
Nov 14, 2002 6.010 6.580 6.000 6.530 25,632,300 +0.77(+13.37%)
Nov 13, 2002 5.500 5.920 5.500 5.760 15,684,400 +0.21(+3.78%)
Nov 12, 2002 5.300 5.700 5.261 5.550 12,472,100 +0.38(+7.35%)
Nov 11, 2002 5.300 5.500 5.140 5.170 8,214,300 -0.28(-5.14%)
Nov 08, 2002 5.750 5.900 5.230 5.450 13,358,000 -0.31(-5.38%)
Nov 07, 2002 6.000 6.080 5.730 5.760 10,525,700 -0.40(-6.49%)
Nov 06, 2002 5.960 6.280 5.860 6.160 18,033,200 +0.32(+5.48%)
Nov 05, 2002 5.550 5.910 5.530 5.840 9,972,900 -0.11(-1.85%)
Nov 04, 2002 5.780 5.950 5.551 5.950 17,833,200 +0.51(+9.37%)
Nov 01, 2002 5.170 5.690 5.050 5.440 15,312,100 +0.33(+6.46%)
Oct 31, 2002 5.330 5.340 5.080 5.110 11,580,200 -0.12(-2.29%)
Oct 30, 2002 5.140 5.400 5.000 5.230 13,203,600 +0.18(+3.56%)
Oct 29, 2002 5.050 5.180 4.780 5.050 10,108,700 +0.05(+1.00%)
Oct 28, 2002 5.620 5.700 4.920 5.000 17,614,100 -0.42(-7.75%)
Oct 25, 2002 4.910 5.480 4.910 5.420 13,377,700 +0.37(+7.33%)
Oct 24, 2002 5.470 5.480 4.900 5.050 13,070,400 -0.06(-1.17%)
Oct 23, 2002 4.840 5.300 4.760 5.110 15,790,600 +0.31(+6.46%)
Oct 22, 2002 4.400 4.850 4.360 4.800 10,867,200 +0.17(+3.67%)
Oct 21, 2002 4.110 4.630 4.000 4.630 8,070,000 +0.22(+4.99%)
Oct 18, 2002 4.510 4.510 4.200 4.410 16,441,600 -0.19(-4.13%)
Oct 17, 2002 4.900 5.170 4.500 4.600 20,609,000 -0.16(-3.36%)
Oct 16, 2002 4.950 4.990 4.720 4.760 10,186,200 -0.35(-6.85%)
Oct 15, 2002 4.800 5.140 4.750 5.110 17,159,000 +0.64(+14.32%)
Oct 14, 2002 4.420 4.530 4.340 4.470 6,753,600 -0.14(-3.04%)
Oct 11, 2002 4.490 4.710 4.320 4.610 15,285,600 +0.45(+10.82%)
Oct 10, 2002 4.000 4.260 3.950 4.160 16,615,400 +0.03(+0.73%)
Oct 09, 2002 3.820 4.140 3.800 4.130 17,513,000 +0.13(+3.25%)
Oct 08, 2002 4.000 4.130 3.710 4.000 20,955,400 -0.15(-3.61%)
Oct 07, 2002 3.830 4.150 3.800 4.150 25,390,300 +0.32(+8.36%)
Oct 04, 2002 4.430 4.470 3.670 3.830 69,616,496 -1.05(-21.52%)
Oct 02, 2002 4.880 5.090 4.700 4.880 16,619,300 +0.00(+0.00%)
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.