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 (%)
May 31, 2005 14.12 14.16 14.01 14.06 7,107,100 -0.10(-0.71%)
May 27, 2005 14.15 14.28 14.10 14.16 7,603,800 +0.02(+0.14%)
May 26, 2005 14.15 14.23 14.10 14.14 8,579,500 +0.02(+0.14%)
May 25, 2005 14.08 14.19 14.03 14.12 7,788,100 -0.10(-0.70%)
May 24, 2005 14.07 14.26 14.05 14.22 11,649,800 +0.07(+0.49%)
May 23, 2005 14.05 14.21 14.05 14.15 8,857,300 +0.06(+0.43%)
May 20, 2005 14.12 14.14 14.03 14.09 6,460,400 -0.10(-0.70%)
May 19, 2005 14.20 14.25 14.07 14.19 10,103,000 +0.04(+0.28%)
May 18, 2005 14.01 14.21 14.00 14.15 10,511,600 +0.15(+1.07%)
May 17, 2005 13.91 14.05 13.71 14.00 12,338,300 +0.02(+0.14%)
May 16, 2005 13.99 14.03 13.85 13.98 11,125,100 +0.12(+0.87%)
May 13, 2005 13.65 13.97 13.56 13.86 26,623,400 +0.44(+3.28%)
May 12, 2005 13.02 13.55 13.00 13.42 16,278,700 +0.40(+3.07%)
May 11, 2005 13.00 13.09 12.65 13.02 8,900,800 +0.03(+0.23%)
May 10, 2005 13.15 13.18 12.98 12.99 8,873,200 -0.19(-1.44%)
May 09, 2005 13.01 13.23 12.94 13.18 9,002,400 +0.22(+1.70%)
May 06, 2005 12.94 13.01 12.90 12.96 9,432,500 -0.01(-0.08%)
May 05, 2005 13.00 13.07 12.90 12.97 10,832,600 -0.02(-0.15%)
May 04, 2005 12.98 13.11 12.89 12.99 7,553,500 +0.01(+0.08%)
May 03, 2005 12.79 13.11 12.79 12.98 13,470,900 +0.14(+1.09%)
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.