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 (%)
Mar 31, 2004 13.60 13.85 13.54 13.61 20,324,200 -0.35(-2.51%)
Mar 30, 2004 13.86 13.96 13.72 13.96 12,763,000 +0.14(+1.01%)
Mar 29, 2004 13.54 13.94 13.54 13.82 13,823,600 +0.41(+3.06%)
Mar 26, 2004 13.41 13.55 13.26 13.41 11,929,100 -0.10(-0.74%)
Mar 25, 2004 12.80 13.59 12.80 13.51 19,689,000 +0.84(+6.63%)
Mar 24, 2004 12.48 12.73 12.34 12.67 11,126,700 +0.19(+1.52%)
Mar 23, 2004 12.40 12.63 12.33 12.48 10,533,300 +0.19(+1.55%)
Mar 22, 2004 12.52 12.61 12.11 12.29 13,558,000 -0.48(-3.76%)
Mar 19, 2004 12.85 13.12 12.69 12.77 9,224,200 -0.21(-1.62%)
Mar 18, 2004 12.88 13.12 12.81 12.98 7,593,900 -0.07(-0.54%)
Mar 17, 2004 12.69 13.15 12.69 13.05 12,641,200 +0.36(+2.84%)
Mar 16, 2004 12.90 13.01 12.45 12.69 10,413,700 -0.01(-0.08%)
Mar 15, 2004 12.96 13.00 12.32 12.70 13,475,500 -0.49(-3.71%)
Mar 12, 2004 13.37 13.46 13.11 13.19 11,158,000 +0.22(+1.70%)
Mar 11, 2004 12.75 13.23 12.70 12.97 20,072,100 +0.00(+0.00%)
Mar 10, 2004 13.29 13.50 12.90 12.97 16,111,200 -0.36(-2.70%)
Mar 09, 2004 13.55 13.64 13.21 13.33 15,742,300 -0.33(-2.42%)
Mar 08, 2004 13.95 14.07 13.62 13.66 9,559,700 -0.43(-3.05%)
Mar 05, 2004 13.75 14.25 13.68 14.09 13,004,600 +0.22(+1.59%)
Mar 04, 2004 13.98 14.01 13.79 13.87 12,865,000 -0.11(-0.79%)
Mar 03, 2004 14.07 14.23 13.85 13.98 8,413,900 -0.17(-1.20%)
Mar 02, 2004 14.20 14.30 14.03 14.15 14,690,800 -0.12(-0.84%)
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.