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 31, 2004 10.60 10.84 10.55 10.77 10,089,100 +0.13(+1.22%)
Aug 30, 2004 10.60 10.78 10.51 10.64 8,026,000 -0.11(-1.02%)
Aug 27, 2004 10.61 10.80 10.60 10.75 5,257,500 +0.12(+1.13%)
Aug 26, 2004 10.80 10.81 10.59 10.63 7,271,600 -0.17(-1.57%)
Aug 25, 2004 10.59 10.90 10.55 10.80 10,845,900 +0.14(+1.31%)
Aug 24, 2004 10.82 10.92 10.53 10.66 15,266,000 -0.16(-1.48%)
Aug 23, 2004 10.42 10.94 10.42 10.82 11,830,000 +0.32(+3.05%)
Aug 20, 2004 10.60 10.73 10.45 10.50 10,562,900 -0.10(-0.94%)
Aug 19, 2004 10.45 10.68 10.36 10.60 13,177,700 +0.11(+1.05%)
Aug 18, 2004 9.900 10.60 9.890 10.49 16,962,700 +0.59(+5.96%)
Aug 17, 2004 9.680 10.00 9.651 9.900 13,707,900 +0.37(+3.88%)
Aug 16, 2004 9.500 9.670 9.460 9.530 19,851,600 +0.16(+1.71%)
Aug 13, 2004 9.580 9.600 9.240 9.370 23,793,000 -0.11(-1.16%)
Aug 12, 2004 10.00 10.05 9.400 9.480 26,882,600 -0.66(-6.51%)
Aug 11, 2004 10.25 10.35 10.03 10.14 14,185,900 -0.44(-4.16%)
Aug 10, 2004 10.24 10.58 10.23 10.58 7,905,500 +0.38(+3.73%)
Aug 09, 2004 10.31 10.42 10.18 10.20 6,291,700 -0.14(-1.35%)
Aug 06, 2004 10.46 10.52 10.30 10.34 8,881,800 -0.31(-2.91%)
Aug 05, 2004 10.73 10.81 10.61 10.65 6,465,400 -0.14(-1.30%)
Aug 04, 2004 10.51 10.82 10.51 10.79 7,495,000 +0.13(+1.22%)
Aug 03, 2004 10.72 10.77 10.57 10.66 7,583,800 -0.10(-0.93%)
Aug 02, 2004 10.79 10.89 10.70 10.76 8,085,700 -0.21(-1.91%)
Jul 30, 2004 10.55 11.10 10.54 10.97 11,416,700 +0.33(+3.10%)
Jul 29, 2004 10.67 10.90 10.58 10.64 12,278,300 +0.00(+0.00%)
Jul 28, 2004 10.65 10.77 10.41 10.64 8,375,900 -0.16(-1.48%)
Jul 27, 2004 10.51 10.95 10.51 10.80 13,328,800 +0.31(+2.96%)
Jul 26, 2004 10.60 11.15 10.35 10.49 7,880,700 -0.18(-1.69%)
Jul 23, 2004 10.72 10.76 10.60 10.67 9,016,400 -0.15(-1.39%)
Jul 22, 2004 10.70 10.91 10.57 10.82 10,878,500 +0.07(+0.65%)
Jul 21, 2004 11.10 11.31 10.70 10.75 21,304,100 -0.11(-1.01%)
Jul 20, 2004 10.36 10.92 10.25 10.86 21,363,800 +0.50(+4.83%)
Jul 19, 2004 10.29 10.45 10.05 10.36 15,229,000 +0.11(+1.07%)
Jul 16, 2004 10.70 10.71 10.05 10.25 15,113,800 -0.15(-1.44%)
Jul 15, 2004 10.25 10.65 10.25 10.40 6,892,000 +0.08(+0.78%)
Jul 14, 2004 10.41 10.59 10.25 10.32 8,948,100 -0.32(-3.01%)
Jul 13, 2004 10.71 10.83 10.57 10.64 5,937,900 -0.20(-1.85%)
Jul 12, 2004 10.55 10.84 10.37 10.84 12,934,300 +0.49(+4.73%)
Jul 09, 2004 10.45 10.61 10.35 10.35 13,489,400 -0.10(-0.96%)
Jul 08, 2004 10.70 10.84 10.43 10.45 18,654,400 -0.51(-4.65%)
Jul 07, 2004 10.29 10.99 10.27 10.96 40,989,300 +0.80(+7.87%)
Jul 06, 2004 10.54 10.58 9.990 10.16 24,476,800 -0.66(-6.10%)
Jul 02, 2004 11.10 11.10 10.80 10.82 11,499,100 -0.32(-2.87%)
Jul 01, 2004 11.23 11.27 10.94 11.14 15,702,900 -0.26(-2.28%)
Jun 30, 2004 11.36 11.50 11.20 11.40 11,574,700 -0.02(-0.18%)
Jun 29, 2004 11.17 11.48 11.04 11.42 6,792,500 +0.19(+1.69%)
Jun 28, 2004 11.54 11.65 11.18 11.23 12,077,800 -0.30(-2.60%)
Jun 25, 2004 11.62 11.90 11.53 11.53 14,458,400 -0.01(-0.09%)
Jun 24, 2004 11.47 11.62 11.38 11.54 7,858,500 +0.06(+0.52%)
Jun 23, 2004 11.17 11.49 11.15 11.48 10,144,300 +0.31(+2.78%)
Jun 22, 2004 11.07 11.24 11.02 11.17 14,722,100 +0.11(+0.99%)
Jun 21, 2004 11.39 11.39 11.05 11.06 8,277,600 -0.27(-2.38%)
Jun 18, 2004 11.12 11.45 11.12 11.33 14,463,900 +0.16(+1.43%)
Jun 17, 2004 11.40 11.43 11.06 11.17 9,113,800 -0.16(-1.41%)
Jun 16, 2004 11.50 11.59 11.24 11.33 10,211,000 -0.16(-1.39%)
Jun 15, 2004 11.40 11.85 11.40 11.49 20,145,000 +0.20(+1.77%)
Jun 14, 2004 11.28 11.44 11.20 11.29 11,974,900 +0.11(+0.98%)
Jun 10, 2004 11.43 11.47 11.05 11.18 15,252,800 -0.23(-2.02%)
Jun 09, 2004 11.71 11.85 11.40 11.41 10,206,900 -0.34(-2.89%)
Jun 08, 2004 11.57 11.96 11.41 11.75 14,535,900 +0.21(+1.82%)
Jun 07, 2004 11.65 11.65 11.50 11.54 10,490,200 +0.14(+1.23%)
Jun 04, 2004 11.29 11.49 10.99 11.40 13,603,600 +0.41(+3.73%)
Jun 03, 2004 11.20 11.20 10.95 10.99 9,517,700 -0.24(-2.14%)
Jun 02, 2004 11.20 11.30 11.03 11.23 7,948,100 +0.13(+1.17%)
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.