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 30, 2005 13.65 13.73 13.61 13.62 8,494,200 -0.11(-0.80%)
Dec 29, 2005 13.67 13.78 13.67 13.73 7,163,200 +0.06(+0.44%)
Dec 28, 2005 13.66 13.79 13.65 13.67 7,980,700 +0.01(+0.07%)
Dec 27, 2005 13.82 13.94 13.65 13.66 10,134,100 -0.23(-1.66%)
Dec 23, 2005 13.93 14.00 13.85 13.89 7,321,000 -0.05(-0.36%)
Dec 22, 2005 13.72 14.00 13.70 13.94 18,103,500 +0.27(+1.98%)
Dec 21, 2005 13.48 13.74 13.44 13.67 13,399,400 +0.23(+1.71%)
Dec 20, 2005 13.53 13.57 13.23 13.44 13,825,400 -0.04(-0.30%)
Dec 19, 2005 13.71 13.78 13.45 13.48 14,437,100 -0.23(-1.68%)
Dec 16, 2005 13.90 13.99 13.65 13.71 17,074,300 -0.19(-1.37%)
Dec 15, 2005 13.70 13.95 13.71 13.90 13,198,100 +0.20(+1.46%)
Dec 14, 2005 13.76 13.97 13.70 13.70 25,761,500 +0.09(+0.66%)
Dec 13, 2005 14.06 14.09 13.51 13.61 36,940,300 -0.52(-3.68%)
Dec 12, 2005 14.25 14.35 14.12 14.13 7,248,600 -0.01(-0.07%)
Dec 09, 2005 14.07 14.28 14.06 14.14 8,200,600 -0.01(-0.07%)
Dec 08, 2005 14.12 14.38 13.99 14.15 10,642,900 -0.10(-0.70%)
Dec 07, 2005 14.26 14.47 14.21 14.25 11,179,200 -0.03(-0.21%)
Dec 06, 2005 14.29 14.55 14.27 14.28 21,539,700 +0.05(+0.35%)
Dec 05, 2005 14.03 14.30 13.96 14.23 13,353,400 +0.19(+1.35%)
Dec 02, 2005 14.07 14.11 13.99 14.04 9,391,800 -0.03(-0.21%)
Dec 01, 2005 14.07 14.12 13.98 14.07 10,660,900 +0.14(+1.01%)
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%)
Nov 01, 2005 13.93 13.93 13.71 13.71 14,445,200 -0.25(-1.79%)
Oct 31, 2005 13.82 14.00 13.77 13.96 18,540,100 +0.14(+1.01%)
Oct 28, 2005 13.76 13.98 13.71 13.82 19,682,500 +0.09(+0.66%)
Oct 27, 2005 13.78 13.93 13.73 13.73 8,882,100 -0.12(-0.87%)
Oct 26, 2005 13.75 14.00 13.75 13.85 9,688,100 -0.01(-0.07%)
Oct 25, 2005 13.90 14.01 13.75 13.86 11,460,200 -0.15(-1.07%)
Oct 24, 2005 13.89 14.03 13.74 14.01 16,409,800 +0.28(+2.04%)
Oct 21, 2005 13.51 13.92 13.45 13.73 17,848,300 +0.14(+1.03%)
Oct 20, 2005 13.66 13.93 13.54 13.59 16,100,700 -0.17(-1.24%)
Oct 19, 2005 13.51 13.80 13.26 13.76 22,234,500 +0.52(+3.93%)
Oct 18, 2005 13.30 13.39 13.16 13.24 11,846,800 -0.01(-0.08%)
Oct 17, 2005 13.05 13.30 12.98 13.25 14,123,400 +0.27(+2.08%)
Oct 14, 2005 12.84 13.12 12.92 12.98 12,987,500 +0.14(+1.09%)
Oct 13, 2005 12.83 13.08 12.79 12.84 11,943,100 -0.11(-0.85%)
Oct 12, 2005 12.77 13.01 12.70 12.95 11,202,100 +0.03(+0.23%)
Oct 11, 2005 13.10 13.20 12.79 12.92 13,847,100 -0.20(-1.52%)
Oct 10, 2005 13.27 13.45 13.11 13.12 11,620,300 -0.09(-0.68%)
Oct 07, 2005 13.12 13.25 13.07 13.21 11,365,700 +0.13(+0.99%)
Oct 06, 2005 13.26 13.30 13.07 13.08 12,587,900 -0.16(-1.21%)
Oct 05, 2005 13.40 13.50 13.20 13.24 13,575,500 -0.24(-1.78%)
Oct 04, 2005 13.47 13.78 13.41 13.48 19,049,500 +0.01(+0.07%)
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.