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 (%)
May 30, 2003 10.40 10.84 10.31 10.82 20,488,900 +0.67(+6.60%)
May 29, 2003 10.03 10.44 10.02 10.15 12,994,300 +0.19(+1.91%)
May 28, 2003 10.00 10.22 9.950 9.960 13,421,500 +0.01(+0.10%)
May 27, 2003 9.550 9.990 9.500 9.950 13,364,100 +0.35(+3.65%)
May 23, 2003 9.530 9.700 9.490 9.600 8,992,000 +0.11(+1.16%)
May 22, 2003 9.300 9.510 9.210 9.490 10,845,200 +0.25(+2.71%)
May 21, 2003 9.270 9.270 9.000 9.240 11,686,400 +0.01(+0.11%)
May 20, 2003 9.450 10.20 9.110 9.230 12,958,300 -0.07(-0.75%)
May 19, 2003 9.670 9.850 9.190 9.300 12,697,600 -0.70(-7.00%)
May 16, 2003 9.970 10.00 9.700 10.00 13,494,600 +0.06(+0.60%)
May 15, 2003 10.05 10.19 9.810 9.940 15,404,000 -0.06(-0.60%)
May 14, 2003 10.25 10.40 10.00 10.00 17,263,200 -0.10(-0.99%)
May 13, 2003 9.700 10.14 9.700 10.10 16,867,900 +0.16(+1.61%)
May 12, 2003 9.590 9.970 9.530 9.940 12,135,600 +0.45(+4.74%)
May 09, 2003 9.550 9.650 9.450 9.490 10,971,000 +0.07(+0.74%)
May 08, 2003 9.350 9.550 9.280 9.420 11,580,000 -0.09(-0.95%)
May 07, 2003 9.810 9.820 9.500 9.510 15,918,500 -0.20(-2.06%)
May 06, 2003 9.750 10.04 9.710 9.710 19,014,500 +0.00(+0.00%)
May 05, 2003 9.600 9.930 9.550 9.710 12,976,300 +0.23(+2.43%)
May 02, 2003 9.390 9.590 9.300 9.480 12,830,900 +0.18(+1.94%)
May 01, 2003 9.000 9.350 8.900 9.300 11,897,500 +0.21(+2.31%)
Apr 30, 2003 9.340 9.350 9.000 9.090 20,119,400 -0.37(-3.91%)
Apr 29, 2003 9.110 9.610 9.100 9.460 15,501,700 +0.42(+4.65%)
Apr 28, 2003 8.730 9.270 8.680 9.040 11,909,800 +0.25(+2.84%)
Apr 25, 2003 9.000 9.140 8.780 8.790 17,020,400 -0.46(-4.97%)
Apr 24, 2003 9.220 9.330 9.030 9.250 12,686,700 -0.07(-0.75%)
Apr 23, 2003 9.090 9.500 9.090 9.320 20,296,500 +0.28(+3.10%)
Apr 22, 2003 8.900 9.440 8.830 9.040 26,973,200 +0.14(+1.57%)
Apr 21, 2003 8.490 8.920 8.450 8.900 13,175,700 +0.40(+4.71%)
Apr 17, 2003 8.180 8.550 8.160 8.500 16,221,400 +0.11(+1.31%)
Apr 16, 2003 8.100 8.450 8.070 8.390 26,235,500 +0.62(+7.98%)
Apr 15, 2003 7.650 7.860 7.650 7.770 10,108,700 -0.04(-0.51%)
Apr 14, 2003 7.720 7.850 7.250 7.810 6,771,200 +0.09(+1.17%)
Apr 11, 2003 7.900 7.900 7.720 7.720 11,875,500 +0.08(+1.05%)
Apr 10, 2003 7.760 7.760 7.620 7.640 7,361,200 -0.12(-1.55%)
Apr 09, 2003 7.800 7.910 7.670 7.760 10,774,600 +0.04(+0.52%)
Apr 08, 2003 7.880 8.080 7.600 7.720 16,377,800 -0.17(-2.15%)
Apr 07, 2003 8.060 8.100 7.810 7.890 13,681,500 +0.09(+1.15%)
Apr 04, 2003 7.890 7.890 7.560 7.800 13,311,800 -0.05(-0.64%)
Apr 03, 2003 7.740 8.010 7.620 7.850 14,765,000 +0.16(+2.08%)
Apr 02, 2003 7.650 7.810 7.630 7.690 18,002,100 +0.30(+4.06%)
Apr 01, 2003 7.230 7.500 7.190 7.390 15,407,200 +0.16(+2.21%)
Mar 31, 2003 6.750 7.230 6.750 7.230 17,887,300 +0.12(+1.69%)
Mar 28, 2003 7.000 7.280 7.000 7.110 10,824,900 -0.05(-0.70%)
Mar 27, 2003 6.940 7.230 6.820 7.160 14,505,900 +0.12(+1.70%)
Mar 26, 2003 7.080 7.150 7.000 7.040 9,882,400 -0.02(-0.28%)
Mar 25, 2003 7.000 7.200 6.970 7.060 24,270,100 +0.05(+0.71%)
Mar 24, 2003 7.160 7.200 6.990 7.010 18,981,700 -0.40(-5.40%)
Mar 21, 2003 7.830 7.830 7.220 7.410 26,041,400 -0.40(-5.12%)
Mar 20, 2003 7.700 7.900 7.610 7.810 11,029,700 +0.11(+1.43%)
Mar 19, 2003 7.750 7.910 7.610 7.700 13,147,500 -0.03(-0.39%)
Mar 18, 2003 7.880 7.900 7.630 7.730 11,605,200 +0.02(+0.26%)
Mar 17, 2003 7.200 7.770 7.160 7.710 17,096,600 +0.37(+5.04%)
Mar 14, 2003 7.400 7.550 7.260 7.340 13,295,200 +0.04(+0.55%)
Mar 13, 2003 7.170 7.450 7.100 7.300 18,347,100 +0.37(+5.34%)
Mar 12, 2003 6.880 6.940 6.540 6.930 16,037,900 +0.04(+0.58%)
Mar 11, 2003 7.060 7.060 6.730 6.890 20,994,500 -0.07(-1.01%)
Mar 10, 2003 7.160 7.270 6.950 6.960 15,776,200 -0.42(-5.69%)
Mar 07, 2003 7.130 7.480 7.120 7.380 12,610,300 +0.02(+0.27%)
Mar 06, 2003 7.230 7.410 7.190 7.360 10,484,400 +0.07(+0.96%)
Mar 05, 2003 7.100 7.350 7.030 7.290 11,270,800 +0.19(+2.68%)
Mar 04, 2003 7.250 7.300 7.100 7.100 12,573,200 -0.30(-4.05%)
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.