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 (%)
Nov 30, 2005 13.99 14.07 13.91 13.93 8,931,100 -0.03(-0.21%)
Nov 29, 2005 13.95 14.13 13.91 13.96 10,188,400 +0.01(+0.07%)
Nov 28, 2005 14.08 14.14 13.92 13.95 9,646,100 -0.14(-0.99%)
Nov 25, 2005 14.20 14.24 14.06 14.09 3,104,000 -0.17(-1.19%)
Nov 23, 2005 14.08 14.49 14.07 14.26 15,267,900 +0.16(+1.13%)
Nov 22, 2005 13.87 14.13 13.81 14.10 12,246,600 +0.24(+1.73%)
Nov 21, 2005 14.07 14.07 13.76 13.86 9,762,600 -0.12(-0.86%)
Nov 18, 2005 14.12 14.12 13.89 13.98 10,706,500 +0.02(+0.14%)
Nov 17, 2005 13.72 14.00 13.66 13.96 14,219,400 +0.40(+2.95%)
Nov 16, 2005 13.68 13.80 13.52 13.56 10,234,800 -0.13(-0.95%)
Nov 15, 2005 13.52 13.82 13.52 13.69 11,583,400 +0.06(+0.44%)
Nov 14, 2005 13.60 13.74 13.52 13.63 12,085,000 -0.04(-0.29%)
Nov 11, 2005 13.91 13.92 13.60 13.67 21,715,400 -0.20(-1.44%)
Nov 10, 2005 14.07 14.15 13.81 13.87 24,489,100 -0.24(-1.70%)
Nov 09, 2005 14.03 14.20 13.96 14.11 8,604,500 +0.08(+0.57%)
Nov 08, 2005 14.17 14.25 14.02 14.03 7,951,700 -0.27(-1.89%)
Nov 07, 2005 14.15 14.38 14.15 14.30 16,773,400 +0.15(+1.06%)
Nov 04, 2005 13.97 14.19 13.82 14.15 12,910,900 +0.29(+2.09%)
Nov 03, 2005 13.73 13.98 13.68 13.86 12,306,800 +0.21(+1.54%)
Nov 02, 2005 13.68 13.77 13.57 13.65 13,168,700 -0.06(-0.44%)
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.