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, 2004 14.81 14.98 14.80 14.87 9,147,200 +0.05(+0.34%)
Dec 30, 2004 14.73 14.88 14.70 14.82 10,491,100 +0.18(+1.23%)
Dec 29, 2004 14.35 14.73 14.35 14.64 10,365,600 +0.22(+1.53%)
Dec 28, 2004 14.36 14.43 14.30 14.42 4,912,300 +0.10(+0.70%)
Dec 27, 2004 14.56 14.60 14.22 14.32 6,962,600 -0.18(-1.24%)
Dec 23, 2004 14.40 14.68 14.38 14.50 14,106,100 +0.01(+0.07%)
Dec 22, 2004 14.40 14.55 14.37 14.49 13,188,700 +0.00(+0.00%)
Dec 21, 2004 14.23 14.49 14.11 14.49 12,799,400 +0.46(+3.28%)
Dec 20, 2004 14.25 14.50 13.99 14.03 12,511,800 -0.18(-1.27%)
Dec 17, 2004 14.12 14.32 14.10 14.21 14,356,100 -0.10(-0.70%)
Dec 16, 2004 14.67 14.79 14.25 14.31 19,380,200 -0.34(-2.32%)
Dec 15, 2004 14.37 14.67 14.27 14.65 14,135,200 +0.23(+1.60%)
Dec 14, 2004 14.34 14.43 14.18 14.42 12,092,300 +0.20(+1.41%)
Dec 13, 2004 14.28 14.51 14.10 14.22 10,980,900 +0.02(+0.14%)
Dec 10, 2004 14.30 14.40 14.08 14.20 7,171,400 -0.13(-0.91%)
Dec 09, 2004 14.27 14.39 13.89 14.33 15,111,100 -0.06(-0.42%)
Dec 08, 2004 14.45 14.57 14.25 14.39 10,406,200 -0.13(-0.90%)
Dec 07, 2004 14.82 14.91 14.45 14.52 16,188,500 -0.28(-1.89%)
Dec 06, 2004 14.26 14.81 14.19 14.80 15,937,000 +0.41(+2.85%)
Dec 03, 2004 14.40 14.65 14.18 14.39 16,403,300 -0.05(-0.35%)
Dec 02, 2004 13.91 14.56 13.88 14.44 26,044,400 +0.42(+3.00%)
Dec 01, 2004 13.57 14.06 13.50 14.02 22,600,800 +0.60(+4.47%)
Nov 30, 2004 13.32 13.46 13.27 13.42 10,230,700 +0.06(+0.45%)
Nov 29, 2004 13.38 13.50 13.26 13.36 8,314,400 +0.07(+0.53%)
Nov 26, 2004 13.32 13.42 13.26 13.29 2,908,400 -0.08(-0.60%)
Nov 24, 2004 13.37 13.50 13.19 13.37 8,420,600 -0.03(-0.22%)
Nov 23, 2004 13.42 13.54 13.32 13.40 11,018,700 -0.04(-0.30%)
Nov 22, 2004 13.48 13.50 13.23 13.44 12,411,300 -0.04(-0.30%)
Nov 19, 2004 13.84 13.84 13.46 13.48 16,117,700 -0.36(-2.60%)
Nov 18, 2004 13.59 13.95 13.45 13.84 16,970,900 +0.34(+2.52%)
Nov 17, 2004 13.20 13.73 13.17 13.50 25,338,700 +0.62(+4.81%)
Nov 16, 2004 13.05 13.05 12.88 12.88 9,184,300 -0.17(-1.30%)
Nov 15, 2004 13.22 13.23 12.91 13.05 12,124,600 -0.19(-1.44%)
Nov 12, 2004 13.09 13.25 13.01 13.24 10,383,200 +0.26(+2.00%)
Nov 11, 2004 12.65 13.08 12.65 12.98 10,801,400 +0.41(+3.26%)
Nov 10, 2004 12.90 12.90 12.54 12.57 11,106,600 -0.23(-1.80%)
Nov 09, 2004 12.93 13.09 12.76 12.80 11,418,400 -0.16(-1.23%)
Nov 08, 2004 13.00 13.09 12.96 12.96 5,406,400 -0.10(-0.77%)
Nov 05, 2004 13.05 13.17 12.90 13.06 14,138,500 +0.20(+1.56%)
Nov 04, 2004 12.92 12.92 12.73 12.86 13,892,200 -0.06(-0.46%)
Nov 03, 2004 12.95 13.00 12.79 12.92 11,247,500 +0.17(+1.33%)
Nov 02, 2004 12.74 12.86 12.66 12.75 10,878,900 -0.01(-0.08%)
Nov 01, 2004 12.87 12.95 12.71 12.76 9,687,600 -0.11(-0.85%)
Oct 29, 2004 12.84 12.92 12.74 12.87 7,409,500 +0.02(+0.16%)
Oct 28, 2004 12.53 12.92 12.52 12.85 14,968,300 +0.27(+2.15%)
Oct 27, 2004 12.30 12.69 12.30 12.58 10,904,000 +0.21(+1.70%)
Oct 26, 2004 12.33 12.47 12.25 12.37 9,350,200 +0.03(+0.24%)
Oct 25, 2004 12.33 12.48 12.28 12.34 6,827,600 -0.16(-1.28%)
Oct 22, 2004 12.62 12.74 12.44 12.50 11,836,500 -0.14(-1.11%)
Oct 21, 2004 12.73 12.74 12.38 12.64 11,537,900 +0.03(+0.24%)
Oct 20, 2004 12.29 12.65 12.25 12.61 14,118,200 +0.33(+2.69%)
Oct 19, 2004 12.39 12.75 12.26 12.28 21,109,100 +0.13(+1.07%)
Oct 18, 2004 11.83 12.21 11.80 12.15 11,430,100 +0.16(+1.33%)
Oct 15, 2004 11.98 12.12 11.82 11.99 11,052,500 +0.11(+0.93%)
Oct 14, 2004 11.93 11.96 11.79 11.88 8,299,900 -0.05(-0.42%)
Oct 13, 2004 12.00 12.16 11.91 11.93 11,213,600 +0.02(+0.17%)
Oct 12, 2004 12.09 12.09 11.82 11.91 13,906,500 -0.31(-2.54%)
Oct 11, 2004 12.17 12.30 12.15 12.22 3,901,900 +0.07(+0.58%)
Oct 08, 2004 12.21 12.44 12.11 12.15 12,304,700 -0.20(-1.62%)
Oct 07, 2004 12.50 12.60 12.32 12.35 12,852,600 -0.33(-2.60%)
Oct 06, 2004 12.48 12.78 12.41 12.68 18,109,400 +0.20(+1.60%)
Oct 05, 2004 12.41 12.54 12.14 12.48 18,200,700 +0.07(+0.56%)
Oct 04, 2004 12.11 12.53 12.10 12.41 20,904,600 +0.39(+3.24%)
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.