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 (%)
Jan 30, 2004 14.17 14.40 13.98 14.04 19,214,100 -0.41(-2.84%)
Jan 29, 2004 14.65 14.76 14.05 14.45 15,508,200 -0.05(-0.34%)
Jan 28, 2004 14.82 15.04 14.36 14.50 10,582,000 -0.29(-1.96%)
Jan 27, 2004 15.05 15.19 14.78 14.79 11,904,900 -0.34(-2.25%)
Jan 26, 2004 14.60 15.13 14.60 15.13 14,869,100 +0.46(+3.14%)
Jan 23, 2004 14.98 15.05 14.45 14.67 14,965,500 -0.25(-1.68%)
Jan 22, 2004 15.30 15.30 14.83 14.92 24,818,400 -0.18(-1.19%)
Jan 21, 2004 15.10 15.26 14.85 15.10 18,827,100 -0.39(-2.52%)
Jan 20, 2004 15.70 15.80 15.16 15.49 14,323,600 -0.10(-0.64%)
Jan 16, 2004 15.40 15.64 15.21 15.59 16,180,700 +0.43(+2.84%)
Jan 15, 2004 14.90 15.29 14.76 15.16 19,689,000 +0.15(+1.00%)
Jan 14, 2004 14.63 15.11 14.50 15.01 20,192,600 +0.38(+2.60%)
Jan 13, 2004 14.67 14.86 14.44 14.63 20,135,700 +0.23(+1.60%)
Jan 12, 2004 14.11 14.45 14.01 14.40 14,026,400 +0.33(+2.35%)
Jan 09, 2004 14.20 14.28 13.88 14.07 13,178,400 -0.13(-0.92%)
Jan 08, 2004 14.22 14.35 14.00 14.20 11,993,400 -0.02(-0.14%)
Jan 07, 2004 14.00 14.26 13.81 14.22 17,202,000 +0.31(+2.23%)
Jan 06, 2004 13.50 14.00 13.46 13.91 15,842,100 +0.39(+2.88%)
Jan 05, 2004 13.24 13.59 13.24 13.52 15,107,100 +0.30(+2.27%)
Jan 02, 2004 13.24 13.28 13.04 13.22 13,305,000 +0.30(+2.32%)
Dec 31, 2003 12.65 12.97 12.65 12.92 11,430,200 +0.18(+1.41%)
Dec 30, 2003 12.68 12.88 12.68 12.74 9,610,200 -0.13(-1.01%)
Dec 29, 2003 12.73 12.89 12.63 12.87 10,093,700 +0.14(+1.10%)
Dec 26, 2003 12.80 12.82 12.68 12.73 3,168,300 +0.03(+0.24%)
Dec 24, 2003 12.60 12.81 12.57 12.70 4,043,700 +0.01(+0.08%)
Dec 23, 2003 12.78 12.82 12.60 12.69 11,230,800 -0.09(-0.70%)
Dec 22, 2003 12.80 12.94 12.76 12.78 13,604,900 -0.22(-1.69%)
Dec 19, 2003 13.20 13.20 12.68 13.00 40,738,300 +0.15(+1.17%)
Dec 18, 2003 12.57 12.99 12.55 12.85 19,897,600 +0.38(+3.05%)
Dec 17, 2003 12.57 12.51 12.27 12.47 13,009,800 -0.10(-0.80%)
Dec 16, 2003 12.84 13.01 12.25 12.57 14,778,400 -0.27(-2.10%)
Dec 15, 2003 12.91 13.26 12.75 12.84 14,840,300 -0.07(-0.54%)
Dec 12, 2003 12.94 13.05 12.68 12.91 11,411,400 +0.11(+0.86%)
Dec 11, 2003 12.47 12.87 12.41 12.80 11,916,800 +0.43(+3.48%)
Dec 10, 2003 12.60 12.93 12.26 12.37 27,661,500 +0.11(+0.90%)
Dec 09, 2003 12.85 13.08 12.11 12.26 24,681,300 -0.81(-6.20%)
Dec 08, 2003 13.00 13.09 12.75 13.07 15,640,100 -0.04(-0.31%)
Dec 05, 2003 13.13 13.36 13.12 13.11 10,896,100 -0.02(-0.15%)
Dec 04, 2003 13.13 13.19 13.00 13.13 13,353,300 -0.05(-0.38%)
Dec 03, 2003 13.46 13.87 13.10 13.18 13,168,300 -0.36(-2.66%)
Dec 02, 2003 13.58 13.70 13.48 13.54 10,621,100 -0.16(-1.17%)
Dec 01, 2003 13.75 14.00 13.52 13.70 10,278,800 -0.05(-0.36%)
Nov 28, 2003 13.55 13.79 13.55 13.75 3,949,100 +0.14(+1.03%)
Nov 26, 2003 13.55 13.76 13.31 13.61 8,787,200 +0.06(+0.44%)
Nov 25, 2003 13.50 13.77 13.48 13.55 12,127,900 +0.05(+0.37%)
Nov 24, 2003 13.12 13.50 13.12 13.50 10,617,500 +0.39(+2.97%)
Nov 21, 2003 12.94 13.16 12.85 13.11 10,118,600 +0.17(+1.31%)
Nov 20, 2003 13.09 13.33 12.92 12.94 10,687,500 -0.25(-1.90%)
Nov 19, 2003 13.00 13.27 12.95 13.19 10,447,200 +0.17(+1.31%)
Nov 18, 2003 13.37 13.54 13.01 13.02 10,542,900 -0.35(-2.62%)
Nov 17, 2003 13.37 13.49 13.20 13.37 13,092,600 -0.37(-2.69%)
Nov 14, 2003 14.08 14.24 13.58 13.74 11,075,400 -0.37(-2.62%)
Nov 13, 2003 14.00 14.26 13.96 14.11 12,408,300 +0.07(+0.50%)
Nov 12, 2003 13.37 14.04 13.37 14.04 13,603,100 +0.60(+4.46%)
Nov 11, 2003 13.50 13.54 13.04 13.44 6,511,100 -0.12(-0.88%)
Nov 10, 2003 13.77 13.80 13.39 13.56 8,487,900 -0.27(-1.95%)
Nov 07, 2003 13.86 14.09 13.81 13.83 14,179,400 -0.03(-0.22%)
Nov 06, 2003 13.79 13.94 13.44 13.86 12,470,000 -0.03(-0.22%)
Nov 05, 2003 13.87 13.91 13.53 13.89 9,403,000 -0.04(-0.29%)
Nov 04, 2003 13.87 13.96 13.75 13.93 12,920,900 +0.06(+0.43%)
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.