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, 2003 12.56 12.78 12.47 12.75 10,606,100 +0.21(+1.67%)
Aug 28, 2003 12.69 12.70 12.36 12.54 9,193,300 -0.07(-0.56%)
Aug 27, 2003 12.20 12.65 12.16 12.61 10,688,100 +0.38(+3.11%)
Aug 26, 2003 12.11 12.34 11.93 12.23 10,210,600 -0.05(-0.41%)
Aug 25, 2003 12.07 12.33 11.95 12.28 8,129,400 +0.16(+1.32%)
Aug 22, 2003 12.80 12.85 12.06 12.12 17,005,800 -0.26(-2.10%)
Aug 21, 2003 12.34 12.69 12.31 12.38 17,380,000 +0.20(+1.64%)
Aug 20, 2003 11.80 12.45 11.45 12.18 25,403,200 +0.56(+4.82%)
Aug 19, 2003 11.50 11.62 11.30 11.62 9,013,000 +0.16(+1.40%)
Aug 18, 2003 11.30 11.49 11.28 11.46 10,700,100 +0.23(+2.05%)
Aug 15, 2003 11.24 11.43 11.06 11.23 8,357,300 +0.12(+1.08%)
Aug 14, 2003 11.23 11.24 11.07 11.11 13,659,700 -0.14(-1.24%)
Aug 13, 2003 11.44 11.50 11.22 11.25 19,034,400 -0.10(-0.88%)
Aug 12, 2003 11.29 11.40 11.12 11.35 13,812,000 +0.10(+0.89%)
Aug 11, 2003 11.25 11.50 11.10 11.25 21,865,800 +0.00(+0.00%)
Aug 08, 2003 11.21 11.36 11.19 11.25 13,254,400 +0.15(+1.35%)
Aug 07, 2003 11.15 11.38 10.85 11.10 23,078,200 +0.25(+2.30%)
Aug 06, 2003 10.53 11.16 10.50 10.85 25,877,700 +0.32(+3.04%)
Aug 05, 2003 10.69 10.76 10.50 10.53 9,892,100 -0.28(-2.59%)
Aug 04, 2003 10.80 10.81 10.35 10.81 12,182,000 +0.11(+1.03%)
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.