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, 2007 16.89 17.15 16.89 16.89 41,814,868 -0.11(-0.65%)
May 30, 2007 16.26 17.00 16.30 17.00 51,794,152 +0.52(+3.16%)
May 29, 2007 16.57 16.66 16.21 16.48 29,143,868 +0.02(+0.12%)
May 25, 2007 16.45 16.60 16.31 16.46 33,277,204 +0.16(+0.98%)
May 24, 2007 15.90 16.85 16.05 16.30 83,194,048 +0.25(+1.56%)
May 23, 2007 15.91 16.05 15.78 16.05 31,077,904 +0.23(+1.45%)
May 22, 2007 15.83 15.94 15.74 15.82 25,487,984 -0.01(-0.06%)
May 21, 2007 15.52 15.89 15.52 15.83 27,424,776 +0.14(+0.89%)
May 18, 2007 15.75 15.74 15.56 15.69 18,599,034 +0.04(+0.26%)
May 17, 2007 15.69 15.80 15.54 15.65 19,623,492 -0.12(-0.76%)
May 16, 2007 15.58 15.78 15.49 15.77 34,836,148 +0.34(+2.20%)
May 15, 2007 15.44 15.61 15.40 15.43 32,872,264 -0.01(-0.06%)
May 14, 2007 15.33 15.68 15.33 15.44 30,339,158 +0.11(+0.72%)
May 11, 2007 15.21 15.46 15.19 15.33 19,634,448 +0.12(+0.79%)
May 10, 2007 15.63 15.60 15.12 15.21 33,272,288 -0.42(-2.69%)
May 09, 2007 15.68 15.68 15.51 15.63 18,927,084 -0.05(-0.32%)
May 08, 2007 15.50 15.83 15.32 15.68 31,451,440 +0.07(+0.45%)
May 07, 2007 15.34 15.62 15.34 15.61 24,393,658 +0.29(+1.89%)
May 04, 2007 15.38 15.45 15.23 15.32 10,940,779 -0.03(-0.20%)
May 03, 2007 15.23 15.49 15.20 15.35 24,882,428 +0.16(+1.05%)
May 02, 2007 15.09 15.30 15.05 15.19 28,284,652 +0.13(+0.86%)
May 01, 2007 15.25 15.29 14.92 15.06 37,232,800 -0.12(-0.79%)
Apr 30, 2007 15.64 15.70 15.14 15.18 38,152,056 -0.46(-2.94%)
Apr 27, 2007 15.50 15.69 15.44 15.64 25,358,292 +0.07(+0.45%)
Apr 26, 2007 15.97 16.00 15.43 15.57 41,207,064 -0.17(-1.08%)
Apr 25, 2007 15.60 15.85 15.54 15.74 27,356,240 +0.24(+1.55%)
Apr 24, 2007 15.52 15.62 15.37 15.50 21,685,076 -0.01(-0.06%)
Apr 23, 2007 15.35 15.65 15.24 15.51 29,731,160 +0.14(+0.91%)
Apr 20, 2007 15.48 15.54 15.32 15.37 31,910,094 -0.03(-0.19%)
Apr 19, 2007 15.25 15.49 15.15 15.40 25,069,972 +0.05(+0.33%)
Apr 18, 2007 15.12 15.37 15.04 15.35 28,371,850 +0.13(+0.85%)
Apr 17, 2007 15.30 15.38 15.05 15.22 74,086,936 +0.46(+3.12%)
Apr 16, 2007 14.59 14.78 14.55 14.76 33,891,952 +0.16(+1.10%)
Apr 13, 2007 14.24 14.65 14.17 14.60 28,116,220 +0.39(+2.74%)
Apr 12, 2007 14.05 14.22 13.96 14.21 16,304,965 +0.12(+0.85%)
Apr 11, 2007 14.17 14.20 14.03 14.09 26,605,876 -0.10(-0.70%)
Apr 10, 2007 14.35 14.43 14.13 14.19 25,107,380 -0.19(-1.32%)
Apr 09, 2007 14.46 14.50 14.31 14.38 14,400,620 -0.06(-0.42%)
Apr 05, 2007 14.35 14.44 14.22 14.44 13,899,592 +0.09(+0.63%)
Apr 04, 2007 14.27 14.40 14.18 14.35 22,602,856 +0.06(+0.42%)
Apr 03, 2007 14.13 14.39 14.12 14.29 30,916,892 +0.20(+1.42%)
Apr 02, 2007 13.90 14.11 13.85 14.09 31,322,734 +0.24(+1.73%)
Mar 30, 2007 13.73 13.93 13.67 13.85 28,018,776 +0.19(+1.39%)
Mar 29, 2007 13.56 13.76 13.50 13.66 22,910,104 +0.17(+1.26%)
Mar 28, 2007 13.50 13.60 13.42 13.49 22,480,008 -0.12(-0.88%)
Mar 27, 2007 13.57 13.69 13.48 13.61 19,671,958 -0.05(-0.37%)
Mar 26, 2007 13.72 13.90 13.49 13.66 20,665,236 -0.04(-0.29%)
Mar 23, 2007 13.70 13.90 13.61 13.70 27,990,524 +0.17(+1.26%)
Mar 22, 2007 13.42 13.56 13.29 13.53 26,244,304 +0.27(+2.04%)
Mar 21, 2007 13.02 13.36 12.95 13.26 29,425,326 +0.24(+1.84%)
Mar 20, 2007 13.02 13.23 12.96 13.02 21,223,764 -0.03(-0.23%)
Mar 19, 2007 13.08 13.13 12.99 13.05 14,001,558 +0.06(+0.46%)
Mar 16, 2007 12.94 13.11 12.88 12.99 36,808,748 +0.06(+0.46%)
Mar 15, 2007 13.01 13.09 12.91 12.93 17,569,350 -0.07(-0.54%)
Mar 14, 2007 13.00 13.02 12.74 13.00 30,760,400 +0.01(+0.08%)
Mar 13, 2007 13.09 13.20 12.87 12.99 29,818,800 -0.10(-0.76%)
Mar 12, 2007 13.14 13.18 12.97 13.09 16,940,500 +0.04(+0.31%)
Mar 09, 2007 13.08 13.26 12.93 13.05 36,642,700 -0.07(-0.53%)
Mar 08, 2007 13.20 13.29 13.08 13.12 27,173,400 +0.07(+0.54%)
Mar 07, 2007 13.25 13.37 13.01 13.05 44,174,900 -0.35(-2.61%)
Mar 06, 2007 13.55 13.60 13.28 13.40 37,476,200 +0.01(+0.07%)
Mar 05, 2007 13.45 13.70 13.35 13.39 26,390,606 -0.17(-1.25%)
Mar 02, 2007 13.73 13.83 13.40 13.56 28,326,000 -0.28(-2.02%)
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.