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 29, 2006 11.82 12.09 11.80 11.98 14,563,800 +0.11(+0.93%)
Sep 28, 2006 11.90 11.90 11.72 11.87 12,176,700 +0.03(+0.25%)
Sep 27, 2006 11.64 11.91 11.61 11.84 25,301,300 +0.09(+0.77%)
Sep 26, 2006 11.45 11.79 11.40 11.75 22,570,700 +0.29(+2.53%)
Sep 25, 2006 11.30 11.53 11.25 11.46 14,055,900 +0.26(+2.32%)
Sep 22, 2006 11.45 11.46 11.13 11.20 16,808,900 -0.27(-2.35%)
Sep 21, 2006 11.49 11.63 11.39 11.47 17,147,900 -0.02(-0.17%)
Sep 20, 2006 11.20 11.56 11.20 11.49 17,457,200 +0.36(+3.23%)
Sep 19, 2006 11.13 11.20 10.98 11.13 13,461,800 +0.00(+0.00%)
Sep 18, 2006 11.24 11.32 11.07 11.13 22,713,700 -0.12(-1.07%)
Sep 15, 2006 11.43 11.48 11.15 11.25 21,057,500 -0.12(-1.06%)
Sep 14, 2006 11.42 11.49 11.36 11.37 18,125,400 -0.14(-1.22%)
Sep 13, 2006 11.77 11.82 11.46 11.51 21,161,700 -0.26(-2.21%)
Sep 12, 2006 11.70 11.85 11.56 11.77 16,166,900 +0.07(+0.60%)
Sep 11, 2006 11.25 11.71 11.23 11.70 17,778,500 +0.28(+2.45%)
Sep 08, 2006 11.46 11.50 11.22 11.42 12,472,200 +0.08(+0.71%)
Sep 07, 2006 11.32 11.59 11.19 11.34 15,402,800 -0.04(-0.35%)
Sep 06, 2006 11.58 11.69 11.36 11.38 17,007,900 -0.34(-2.90%)
Sep 05, 2006 11.80 11.86 11.64 11.72 19,327,400 -0.13(-1.10%)
Sep 01, 2006 11.68 11.90 11.60 11.85 16,721,200 +0.20(+1.72%)
Aug 31, 2006 11.64 11.73 11.49 11.65 14,875,900 +0.01(+0.09%)
Aug 30, 2006 11.47 11.71 11.36 11.64 18,137,900 +0.21(+1.84%)
Aug 29, 2006 11.28 11.48 11.18 11.43 14,441,300 +0.10(+0.88%)
Aug 28, 2006 11.17 11.38 11.17 11.33 14,624,700 +0.10(+0.89%)
Aug 25, 2006 11.16 11.25 11.14 11.23 7,893,300 +0.01(+0.09%)
Aug 24, 2006 11.10 11.24 11.07 11.22 11,901,600 +0.12(+1.08%)
Aug 23, 2006 11.10 11.18 11.01 11.10 14,432,000 -0.04(-0.36%)
Aug 22, 2006 11.06 11.24 11.03 11.14 14,846,100 +0.02(+0.18%)
Aug 21, 2006 10.97 11.20 10.89 11.12 15,360,900 +0.03(+0.27%)
Aug 18, 2006 11.18 11.18 10.89 11.09 15,144,800 -0.04(-0.36%)
Aug 17, 2006 11.07 11.22 10.81 11.13 26,842,900 +0.16(+1.46%)
Aug 16, 2006 10.98 11.02 10.73 10.97 22,018,900 +0.03(+0.27%)
Aug 15, 2006 10.79 11.00 10.72 10.94 30,160,600 +0.27(+2.53%)
Aug 14, 2006 10.33 10.75 10.24 10.67 37,721,200 +0.52(+5.12%)
Aug 11, 2006 9.930 10.16 9.920 10.15 32,523,600 +0.25(+2.53%)
Aug 10, 2006 9.600 9.950 9.530 9.900 27,132,600 +0.25(+2.59%)
Aug 09, 2006 9.700 9.840 9.630 9.650 13,220,200 -0.02(-0.21%)
Aug 08, 2006 9.700 9.790 9.580 9.670 17,253,100 -0.03(-0.31%)
Aug 07, 2006 9.900 9.930 9.640 9.700 16,161,600 -0.23(-2.32%)
Aug 04, 2006 9.860 9.990 9.750 9.930 21,439,000 +0.18(+1.85%)
Aug 03, 2006 9.580 9.830 9.570 9.750 23,979,900 +0.07(+0.72%)
Aug 02, 2006 9.700 9.760 9.560 9.680 26,231,100 -0.04(-0.41%)
Aug 01, 2006 10.06 10.06 9.660 9.720 37,950,200 -0.43(-4.24%)
Jul 31, 2006 10.17 10.37 10.14 10.15 13,179,000 -0.09(-0.88%)
Jul 28, 2006 10.14 10.30 10.11 10.24 16,879,700 +0.10(+0.99%)
Jul 27, 2006 10.23 10.35 10.14 10.14 11,637,300 -0.09(-0.88%)
Jul 26, 2006 10.17 10.31 10.09 10.23 16,735,400 -0.02(-0.20%)
Jul 25, 2006 10.19 10.37 10.15 10.25 15,386,900 -0.06(-0.58%)
Jul 24, 2006 10.31 10.39 10.10 10.31 14,774,600 +0.01(+0.10%)
Jul 21, 2006 10.44 10.44 10.10 10.30 27,737,200 -0.13(-1.25%)
Jul 20, 2006 10.44 10.52 10.26 10.43 36,791,100 +0.09(+0.87%)
Jul 19, 2006 10.16 10.34 10.06 10.34 24,217,900 +0.19(+1.87%)
Jul 18, 2006 10.10 10.20 10.00 10.15 27,695,000 +0.06(+0.59%)
Jul 17, 2006 9.670 10.20 9.670 10.09 41,743,900 +0.26(+2.64%)
Jul 14, 2006 9.860 9.880 9.440 9.830 56,936,200 -0.15(-1.50%)
Jul 13, 2006 10.44 10.44 9.840 9.980 31,890,700 -0.11(-1.09%)
Jul 12, 2006 10.52 10.52 10.05 10.09 29,563,100 -0.41(-3.90%)
Jul 11, 2006 10.33 10.55 10.20 10.50 29,429,700 +0.09(+0.86%)
Jul 10, 2006 10.90 11.08 10.32 10.41 64,240,100 -0.77(-6.89%)
Jul 07, 2006 11.06 11.20 10.96 11.18 25,470,900 +0.11(+0.99%)
Jul 06, 2006 10.99 11.22 10.95 11.07 25,144,200 +0.14(+1.28%)
Jul 05, 2006 10.79 11.00 10.72 10.93 21,482,200 -0.01(-0.09%)
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.