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 (%)
Feb 29, 2008 15.57 15.67 15.36 15.54 54,662,216 -0.19(-1.21%)
Feb 28, 2008 15.95 15.98 15.62 15.73 23,580,376 -0.33(-2.05%)
Feb 27, 2008 15.96 16.30 15.87 16.06 28,924,476 +0.03(+0.19%)
Feb 26, 2008 15.77 16.21 15.70 16.03 37,962,408 +0.42(+2.69%)
Feb 25, 2008 15.21 15.68 15.13 15.61 32,934,324 +0.33(+2.16%)
Feb 22, 2008 15.33 15.43 14.87 15.28 40,003,392 -0.14(-0.91%)
Feb 21, 2008 15.55 15.63 15.35 15.42 35,608,436 -0.01(-0.06%)
Feb 20, 2008 15.21 15.49 15.03 15.43 33,434,684 +0.12(+0.78%)
Feb 19, 2008 16.05 16.05 15.25 15.31 32,314,532 -0.59(-3.71%)
Feb 18, 2008 15.99 16.08 15.76 15.90 0 +0.00(+0.00%)
Feb 15, 2008 15.99 16.08 15.76 15.90 24,053,460 -0.19(-1.18%)
Feb 14, 2008 15.84 16.24 15.70 16.09 45,468,728 +0.28(+1.77%)
Feb 13, 2008 15.87 15.94 15.53 15.81 49,682,332 +0.07(+0.44%)
Feb 12, 2008 15.74 16.07 15.62 15.74 33,645,864 +0.09(+0.58%)
Feb 11, 2008 15.61 15.74 15.42 15.65 30,921,860 +0.17(+1.10%)
Feb 08, 2008 15.19 15.60 15.06 15.48 25,286,830 +0.24(+1.57%)
Feb 07, 2008 15.25 15.47 14.94 15.24 53,241,064 -0.20(-1.30%)
Feb 06, 2008 15.66 15.79 15.40 15.44 33,134,864 -0.08(-0.52%)
Feb 05, 2008 15.81 16.00 15.49 15.52 38,209,732 -0.49(-3.06%)
Feb 04, 2008 16.23 16.31 15.91 16.01 34,832,320 -0.12(-0.74%)
Feb 01, 2008 16.00 16.25 15.88 16.13 42,998,120 +0.30(+1.90%)
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%)
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.