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 (%)
Jun 30, 2006 10.19 10.99 10.11 10.97 89,778,096 -0.28(-2.49%)
Jun 29, 2006 11.30 11.38 10.97 11.25 28,773,300 +0.00(+0.00%)
Jun 28, 2006 10.97 11.29 10.85 11.25 18,885,100 +0.07(+0.63%)
Jun 27, 2006 11.36 11.40 11.14 11.18 15,012,100 -0.17(-1.50%)
Jun 26, 2006 11.59 11.64 11.33 11.35 17,141,000 -0.18(-1.56%)
Jun 23, 2006 11.42 11.65 11.40 11.53 17,022,500 +0.09(+0.79%)
Jun 22, 2006 11.59 11.69 11.40 11.44 23,193,000 -0.20(-1.72%)
Jun 21, 2006 11.59 11.75 11.55 11.64 21,070,900 +0.04(+0.34%)
Jun 20, 2006 11.60 11.76 11.42 11.60 31,585,800 -0.03(-0.26%)
Jun 19, 2006 12.00 12.00 11.59 11.63 30,730,800 -0.38(-3.16%)
Jun 16, 2006 11.99 12.14 11.96 12.01 18,098,900 -0.01(-0.08%)
Jun 15, 2006 11.99 12.10 11.82 12.02 25,620,700 +0.12(+1.01%)
Jun 14, 2006 11.66 11.98 11.65 11.90 21,435,100 +0.20(+1.71%)
Jun 13, 2006 11.73 11.83 11.62 11.70 20,892,600 -0.03(-0.26%)
Jun 12, 2006 11.93 11.96 11.71 11.73 17,198,600 -0.09(-0.76%)
Jun 09, 2006 12.05 12.10 11.82 11.82 17,400,800 -0.23(-1.91%)
Jun 08, 2006 12.24 12.28 11.86 12.05 23,498,200 -0.07(-0.58%)
Jun 07, 2006 12.30 12.38 11.85 12.12 48,751,600 -0.23(-1.86%)
Jun 06, 2006 12.36 12.50 12.22 12.35 19,235,300 -0.11(-0.88%)
Jun 05, 2006 12.84 12.85 12.42 12.46 13,409,700 -0.43(-3.34%)
Jun 02, 2006 13.00 13.05 12.71 12.89 11,547,700 -0.10(-0.77%)
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.