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, 2008 14.68 14.82 14.49 14.69 31,515,726 -0.08(-0.54%)
Jun 27, 2008 15.30 15.40 14.65 14.77 49,626,708 -0.71(-4.59%)
Jun 26, 2008 16.08 16.08 15.46 15.48 28,597,064 -0.84(-5.15%)
Jun 25, 2008 15.93 16.48 15.90 16.32 25,332,924 +0.39(+2.45%)
Jun 24, 2008 15.90 16.09 15.75 15.93 16,809,084 -0.08(-0.50%)
Jun 23, 2008 16.14 16.21 15.86 16.01 15,886,445 -0.09(-0.56%)
Jun 20, 2008 16.40 16.61 15.98 16.10 33,731,096 -0.48(-2.90%)
Jun 19, 2008 16.40 16.65 16.25 16.58 19,648,518 +0.21(+1.28%)
Jun 18, 2008 16.33 16.46 16.23 16.37 20,199,088 -0.11(-0.67%)
Jun 17, 2008 16.64 16.67 16.43 16.48 22,348,328 -0.02(-0.12%)
Jun 16, 2008 16.44 16.54 16.24 16.50 18,892,228 +0.01(+0.06%)
Jun 13, 2008 16.33 16.50 16.16 16.49 18,431,168 +0.23(+1.41%)
Jun 12, 2008 16.43 16.49 16.12 16.26 27,631,216 -0.03(-0.18%)
Jun 11, 2008 16.52 16.68 16.26 16.29 24,621,112 -0.29(-1.75%)
Jun 10, 2008 16.50 16.75 16.33 16.58 25,753,256 -0.21(-1.25%)
Jun 09, 2008 17.16 17.16 16.44 16.79 32,352,656 -0.33(-1.93%)
Jun 06, 2008 17.30 17.49 17.08 17.12 29,119,488 -0.32(-1.83%)
Jun 05, 2008 17.51 17.58 17.40 17.44 32,316,804 +0.04(+0.23%)
Jun 04, 2008 17.39 17.63 17.25 17.40 31,349,568 -0.07(-0.40%)
Jun 03, 2008 17.33 17.78 17.30 17.47 28,086,504 +0.17(+0.98%)
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.