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 (%)
Sep 30, 2005 12.73 12.96 12.72 12.94 10,825,400 +0.21(+1.65%)
Sep 29, 2005 12.52 12.77 12.44 12.73 17,893,400 +0.07(+0.55%)
Sep 28, 2005 12.38 12.73 12.22 12.66 18,199,900 +0.28(+2.26%)
Sep 27, 2005 12.31 12.50 12.05 12.38 20,286,500 -0.10(-0.80%)
Sep 26, 2005 12.78 12.78 12.36 12.48 14,572,400 -0.17(-1.34%)
Sep 23, 2005 12.65 12.74 12.51 12.65 9,732,000 +0.05(+0.40%)
Sep 22, 2005 12.65 12.70 12.48 12.60 10,757,000 +0.13(+1.04%)
Sep 21, 2005 12.68 12.85 12.44 12.47 11,370,500 -0.30(-2.35%)
Sep 20, 2005 12.94 13.03 12.75 12.77 10,611,200 -0.12(-0.93%)
Sep 19, 2005 12.58 13.01 12.55 12.89 16,884,700 +0.28(+2.22%)
Sep 16, 2005 12.65 12.75 12.45 12.61 20,325,400 +0.12(+0.96%)
Sep 15, 2005 12.89 12.91 12.46 12.49 11,978,500 -0.31(-2.42%)
Sep 14, 2005 13.06 13.25 12.70 12.80 16,475,600 -0.29(-2.22%)
Sep 13, 2005 12.97 13.29 12.87 13.09 13,290,900 +0.22(+1.71%)
Sep 12, 2005 13.03 13.07 12.83 12.87 9,976,200 -0.10(-0.77%)
Sep 09, 2005 12.85 13.04 12.85 12.97 22,936,300 +0.23(+1.81%)
Sep 08, 2005 13.25 13.25 12.70 12.74 25,538,200 -0.44(-3.34%)
Sep 07, 2005 13.33 13.38 13.13 13.18 10,449,300 -0.15(-1.13%)
Sep 06, 2005 13.12 13.44 13.12 13.33 9,899,300 +0.26(+1.99%)
Sep 02, 2005 13.12 13.20 13.00 13.07 6,696,200 -0.01(-0.08%)
Sep 01, 2005 13.04 13.34 13.03 13.08 12,645,100 +0.22(+1.71%)
Aug 31, 2005 12.94 12.93 12.73 12.86 10,517,900 -0.08(-0.62%)
Aug 30, 2005 12.95 12.99 12.83 12.94 9,052,900 -0.05(-0.38%)
Aug 29, 2005 13.00 13.15 12.87 12.99 7,569,000 -0.01(-0.08%)
Aug 26, 2005 13.00 13.14 12.81 13.00 11,380,500 +0.08(+0.62%)
Aug 25, 2005 13.04 13.08 12.85 12.92 12,505,400 -0.16(-1.22%)
Aug 24, 2005 13.20 13.28 13.07 13.08 8,755,100 -0.10(-0.76%)
Aug 23, 2005 13.11 13.21 12.92 13.18 9,248,600 +0.05(+0.38%)
Aug 22, 2005 13.36 13.36 13.02 13.13 9,101,700 -0.04(-0.30%)
Aug 19, 2005 13.32 13.37 13.16 13.17 5,768,600 -0.08(-0.60%)
Aug 18, 2005 13.15 13.34 13.14 13.25 6,563,300 +0.00(+0.00%)
Aug 17, 2005 13.17 13.39 13.12 13.25 7,063,900 +0.03(+0.23%)
Aug 16, 2005 13.35 13.38 13.13 13.22 9,057,300 -0.23(-1.71%)
Aug 15, 2005 13.25 13.53 13.12 13.45 10,461,800 +0.12(+0.90%)
Aug 12, 2005 13.62 13.72 13.33 13.33 15,009,200 -0.48(-3.48%)
Aug 11, 2005 13.58 13.84 13.58 13.81 8,392,200 +0.19(+1.40%)
Aug 10, 2005 13.72 13.84 13.60 13.62 7,915,300 -0.03(-0.22%)
Aug 09, 2005 13.62 13.82 13.55 13.65 8,107,500 +0.05(+0.37%)
Aug 08, 2005 13.70 13.88 13.47 13.60 9,376,200 -0.08(-0.58%)
Aug 05, 2005 13.72 13.87 13.65 13.68 9,128,700 -0.04(-0.29%)
Aug 04, 2005 13.81 13.89 13.72 13.72 8,759,400 -0.18(-1.29%)
Aug 03, 2005 13.78 13.92 13.78 13.90 9,914,900 +0.00(+0.00%)
Aug 02, 2005 13.93 14.04 13.85 13.90 13,884,300 -0.07(-0.50%)
Aug 01, 2005 13.65 14.06 13.65 13.97 15,285,300 +0.28(+2.05%)
Jul 29, 2005 13.82 13.87 13.66 13.69 13,026,900 -0.26(-1.86%)
Jul 28, 2005 14.01 14.04 13.84 13.95 11,999,400 -0.07(-0.50%)
Jul 27, 2005 14.00 14.07 13.80 14.02 11,131,700 +0.00(+0.00%)
Jul 26, 2005 14.25 14.26 13.88 14.02 18,092,200 -0.23(-1.61%)
Jul 25, 2005 14.41 14.44 14.14 14.25 13,974,000 -0.24(-1.66%)
Jul 22, 2005 14.12 14.50 14.09 14.49 20,837,800 +0.40(+2.84%)
Jul 21, 2005 13.94 14.14 13.60 14.09 36,045,100 -0.33(-2.29%)
Jul 20, 2005 14.45 14.58 14.27 14.42 13,554,900 -0.10(-0.69%)
Jul 19, 2005 14.75 14.75 14.46 14.52 10,952,700 -0.05(-0.34%)
Jul 18, 2005 14.59 14.65 14.53 14.57 5,706,400 -0.10(-0.68%)
Jul 15, 2005 14.62 14.71 14.39 14.67 8,873,100 +0.02(+0.14%)
Jul 14, 2005 14.57 14.74 14.57 14.65 8,890,000 +0.08(+0.55%)
Jul 13, 2005 14.58 14.68 14.38 14.57 6,535,200 +0.04(+0.28%)
Jul 12, 2005 14.62 14.66 14.41 14.53 9,998,900 -0.20(-1.36%)
Jul 11, 2005 14.75 14.78 14.60 14.73 9,786,800 +0.03(+0.20%)
Jul 08, 2005 14.44 14.75 14.32 14.70 13,031,000 +0.27(+1.87%)
Jul 07, 2005 14.22 14.52 14.21 14.43 11,286,500 -0.05(-0.35%)
Jul 06, 2005 14.30 14.58 14.15 14.48 15,863,300 +0.18(+1.26%)
Jul 05, 2005 13.85 14.34 13.84 14.30 12,613,400 +0.13(+0.92%)
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.