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 30, 2008 17.64 17.64 17.40 17.44 21,468,430 -0.09(-0.51%)
May 29, 2008 17.29 17.56 17.16 17.53 26,756,438 +0.28(+1.62%)
May 28, 2008 17.41 17.58 17.09 17.25 17,666,348 -0.02(-0.12%)
May 27, 2008 17.10 17.33 17.00 17.27 21,070,136 +0.21(+1.23%)
May 26, 2008 17.21 17.24 16.96 17.06 0 +0.00(+0.00%)
May 23, 2008 17.21 17.24 16.96 17.06 24,980,182 -0.21(-1.22%)
May 22, 2008 17.32 17.42 17.03 17.27 34,766,856 -0.02(-0.12%)
May 21, 2008 17.19 17.63 17.16 17.29 41,443,884 +0.01(+0.06%)
May 20, 2008 17.50 17.75 17.04 17.28 64,026,848 -0.69(-3.84%)
May 19, 2008 17.80 18.50 17.66 17.97 50,708,836 +0.25(+1.41%)
May 16, 2008 17.75 17.80 17.43 17.72 64,490,712 -0.08(-0.45%)
May 15, 2008 16.76 17.85 16.70 17.80 83,468,840 +1.12(+6.71%)
May 14, 2008 16.05 16.75 15.98 16.68 57,023,356 +0.70(+4.38%)
May 13, 2008 16.12 16.15 15.94 15.98 24,583,280 -0.11(-0.68%)
May 12, 2008 16.00 16.33 15.85 16.09 25,232,884 +0.13(+0.81%)
May 09, 2008 15.88 16.07 15.78 15.96 13,843,511 -0.05(-0.31%)
May 08, 2008 15.82 16.11 15.80 16.01 18,015,182 +0.19(+1.20%)
May 07, 2008 16.00 16.12 15.73 15.82 22,399,648 -0.17(-1.06%)
May 06, 2008 15.89 16.10 15.72 15.99 26,128,978 +0.08(+0.50%)
May 05, 2008 16.10 16.10 15.83 15.91 18,231,150 -0.19(-1.18%)
May 02, 2008 16.29 16.31 15.98 16.10 27,566,726 +0.01(+0.06%)
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.