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 (%)
Jan 31, 2008 15.57 16.01 15.44 15.83 44,329,084 +0.02(+0.13%)
Jan 30, 2008 15.95 16.39 15.58 15.81 79,859,056 -0.08(-0.50%)
Jan 29, 2008 15.42 16.08 15.30 15.89 141,841,840 -1.02(-6.03%)
Jan 28, 2008 16.65 16.95 16.46 16.91 62,034,716 +0.19(+1.14%)
Jan 25, 2008 17.07 17.19 16.60 16.72 45,274,984 +0.17(+1.03%)
Jan 24, 2008 16.16 16.79 15.80 16.55 48,152,744 +0.56(+3.50%)
Jan 23, 2008 15.85 16.13 15.08 15.99 73,115,144 -0.31(-1.90%)
Jan 22, 2008 15.80 16.56 15.50 16.30 68,702,992 -0.68(-4.00%)
Jan 21, 2008 17.27 17.29 16.81 16.98 0 +0.00(+0.00%)
Jan 18, 2008 17.27 17.29 16.81 16.98 43,001,440 +0.09(+0.53%)
Jan 17, 2008 16.94 17.24 16.82 16.89 61,630,008 +0.09(+0.54%)
Jan 16, 2008 16.48 17.22 16.25 16.80 57,269,352 +0.12(+0.72%)
Jan 15, 2008 16.95 17.33 16.57 16.68 63,917,904 -0.12(-0.71%)
Jan 14, 2008 16.57 16.85 16.39 16.80 44,659,888 +0.80(+5.00%)
Jan 11, 2008 16.43 16.43 15.93 16.00 44,098,724 -0.62(-3.73%)
Jan 10, 2008 16.40 16.80 16.12 16.62 46,848,612 +0.07(+0.42%)
Jan 09, 2008 16.10 16.58 16.01 16.55 50,478,632 +0.52(+3.24%)
Jan 08, 2008 16.23 16.80 15.96 16.03 61,526,480 -0.01(-0.06%)
Jan 07, 2008 17.14 17.14 15.76 16.04 69,726,336 -0.95(-5.59%)
Jan 04, 2008 17.43 17.56 16.93 16.99 54,093,856 -0.84(-4.71%)
Jan 03, 2008 18.10 18.10 17.57 17.83 38,072,836 -0.19(-1.05%)
Jan 02, 2008 18.55 18.60 17.83 18.02 37,711,032 -0.51(-2.75%)
Jan 01, 2008 18.36 18.65 18.27 18.53 0 +0.00(+0.00%)
Dec 31, 2007 18.36 18.65 18.27 18.53 16,681,670 +0.09(+0.49%)
Dec 28, 2007 18.55 18.58 18.16 18.44 16,062,721 -0.06(-0.32%)
Dec 27, 2007 18.81 18.90 18.41 18.50 18,862,188 -0.46(-2.43%)
Dec 26, 2007 18.89 18.99 18.72 18.96 13,639,573 -0.10(-0.52%)
Dec 24, 2007 19.10 19.22 18.90 19.06 6,521,626 +0.03(+0.16%)
Dec 21, 2007 19.00 19.19 18.76 19.03 30,246,052 +0.20(+1.06%)
Dec 20, 2007 19.15 19.27 18.53 18.83 39,098,436 +0.01(+0.05%)
Dec 19, 2007 18.48 18.96 18.40 18.82 25,830,938 +0.38(+2.06%)
Dec 18, 2007 18.83 18.83 17.88 18.44 30,665,214 -0.10(-0.54%)
Dec 17, 2007 18.91 19.19 18.46 18.54 27,972,660 -0.44(-2.32%)
Dec 14, 2007 18.87 19.37 18.71 18.98 34,005,168 -0.20(-1.04%)
Dec 13, 2007 19.43 19.65 18.85 19.18 32,540,672 -0.50(-2.54%)
Dec 12, 2007 19.88 20.19 19.41 19.68 44,435,236 +0.31(+1.60%)
Dec 11, 2007 19.65 20.18 19.29 19.37 32,644,114 -0.15(-0.77%)
Dec 10, 2007 19.57 19.70 19.37 19.52 21,940,732 -0.03(-0.15%)
Dec 07, 2007 19.60 19.76 19.32 19.55 17,355,572 +0.03(+0.15%)
Dec 06, 2007 19.49 19.77 19.26 19.52 41,020,432 +0.08(+0.41%)
Dec 05, 2007 19.67 19.98 19.24 19.44 38,786,480 +0.25(+1.30%)
Dec 04, 2007 18.82 19.58 18.76 19.19 34,933,928 +0.15(+0.79%)
Dec 03, 2007 19.09 19.30 18.75 19.04 36,099,904 -0.23(-1.19%)
Nov 30, 2007 19.99 20.00 18.94 19.27 37,494,264 -0.19(-0.98%)
Nov 29, 2007 19.35 19.67 19.17 19.46 43,023,192 +0.35(+1.83%)
Nov 28, 2007 18.59 19.41 18.52 19.11 57,817,104 +0.92(+5.06%)
Nov 27, 2007 17.55 18.23 17.50 18.19 45,999,912 +0.82(+4.72%)
Nov 26, 2007 18.45 18.45 17.36 17.37 59,106,908 -1.08(-5.85%)
Nov 23, 2007 18.59 18.63 18.26 18.45 8,553,518 +0.20(+1.10%)
Nov 21, 2007 18.44 18.64 18.13 18.25 38,112,612 -0.57(-3.03%)
Nov 20, 2007 19.34 19.46 18.36 18.82 55,491,100 -0.34(-1.77%)
Nov 19, 2007 19.49 19.69 19.02 19.16 37,026,728 -0.48(-2.44%)
Nov 16, 2007 19.58 19.76 19.26 19.64 39,546,032 +0.32(+1.66%)
Nov 15, 2007 19.75 19.79 19.11 19.32 60,205,640 -0.30(-1.53%)
Nov 14, 2007 20.38 20.45 19.41 19.62 57,866,960 -0.10(-0.51%)
Nov 13, 2007 19.20 20.01 19.01 19.72 76,210,304 +0.89(+4.73%)
Nov 12, 2007 19.94 20.10 18.50 18.83 66,852,772 -1.08(-5.42%)
Nov 09, 2007 20.00 20.25 19.38 19.91 93,824,064 -0.76(-3.68%)
Nov 08, 2007 22.11 22.11 19.91 20.67 108,121,536 -1.57(-7.06%)
Nov 07, 2007 22.78 23.04 22.23 22.24 67,825,944 -1.16(-4.96%)
Nov 06, 2007 23.47 23.85 22.81 23.40 46,005,248 -0.09(-0.38%)
Nov 05, 2007 23.99 24.12 22.59 23.49 56,069,096 -1.06(-4.32%)
Nov 02, 2007 25.00 25.04 24.21 24.55 42,012,200 -0.24(-0.97%)
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.