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 29, 2010 17.21 17.23 16.56 16.67 33,460,958 -0.37(-2.17%)
Jan 28, 2010 17.56 17.63 17.04 17.04 38,157,200 -0.54(-3.07%)
Jan 27, 2010 17.55 17.66 17.27 17.58 37,540,368 -0.03(-0.17%)
Jan 26, 2010 17.50 17.79 17.06 17.61 64,874,860 +0.67(+3.96%)
Jan 25, 2010 17.01 17.07 16.78 16.94 29,876,692 +0.18(+1.07%)
Jan 22, 2010 17.64 17.64 16.74 16.76 40,470,160 -0.77(-4.39%)
Jan 21, 2010 17.95 18.00 17.37 17.53 41,416,432 -0.25(-1.41%)
Jan 20, 2010 17.97 18.02 17.70 17.78 30,113,074 -0.31(-1.71%)
Jan 19, 2010 17.92 18.24 17.86 18.09 29,272,004 +0.15(+0.84%)
Jan 15, 2010 18.17 17.94 17.94 17.94 31,195,600 -0.23(-1.27%)
Jan 14, 2010 17.62 18.21 17.61 18.17 43,082,188 +0.57(+3.24%)
Jan 13, 2010 17.49 17.70 17.35 17.60 19,502,332 +0.13(+0.74%)
Jan 12, 2010 17.51 17.73 17.31 17.47 23,841,514 -0.04(-0.23%)
Jan 11, 2010 17.76 17.80 17.26 17.51 20,379,244 -0.15(-0.85%)
Jan 08, 2010 17.63 17.71 17.48 17.66 22,145,930 +0.10(+0.57%)
Jan 07, 2010 17.77 17.89 17.47 17.56 22,984,656 -0.30(-1.68%)
Jan 06, 2010 18.07 18.15 17.64 17.86 25,962,078 -0.20(-1.11%)
Jan 05, 2010 17.97 18.10 17.84 18.06 19,429,028 +0.16(+0.89%)
Jan 04, 2010 17.72 17.98 17.64 17.90 28,137,848 +0.43(+2.46%)
Dec 31, 2009 17.63 17.47 17.47 17.47 7,631,800 -0.20(-1.13%)
Dec 30, 2009 17.46 17.70 17.40 17.67 8,672,429 +0.17(+0.97%)
Dec 29, 2009 17.55 17.64 17.43 17.50 7,686,677 -0.10(-0.57%)
Dec 28, 2009 17.82 17.85 17.52 17.60 13,718,942 -0.25(-1.40%)
Dec 24, 2009 17.58 17.88 17.56 17.85 7,688,328 +0.27(+1.54%)
Dec 23, 2009 17.52 17.66 17.43 17.58 9,198,247 +0.09(+0.51%)
Dec 22, 2009 17.54 17.60 17.39 17.49 11,906,861 -0.16(-0.91%)
Dec 21, 2009 17.37 17.70 17.36 17.65 28,842,968 +0.31(+1.79%)
Dec 18, 2009 17.21 17.36 17.01 17.34 36,073,812 +0.47(+2.79%)
Dec 17, 2009 16.80 16.96 16.68 16.87 17,751,962 -0.12(-0.71%)
Dec 16, 2009 16.73 17.06 16.60 16.99 18,854,324 +0.32(+1.92%)
Dec 15, 2009 16.56 16.78 16.44 16.67 14,962,699 +0.04(+0.24%)
Dec 14, 2009 16.57 16.68 16.56 16.63 19,061,772 -0.02(-0.12%)
Dec 11, 2009 16.63 16.75 16.55 16.65 17,105,336 +0.07(+0.42%)
Dec 10, 2009 16.87 16.96 16.51 16.58 23,330,734 -0.31(-1.84%)
Dec 09, 2009 16.71 16.91 16.55 16.89 17,715,214 +0.22(+1.32%)
Dec 08, 2009 16.77 16.81 16.60 16.67 20,186,180 -0.23(-1.36%)
Dec 07, 2009 17.04 17.13 16.86 16.90 20,407,508 -0.23(-1.34%)
Dec 04, 2009 16.78 17.16 16.69 17.13 39,440,500 +0.49(+2.94%)
Dec 03, 2009 16.84 17.06 16.62 16.64 28,735,052 -0.10(-0.60%)
Dec 02, 2009 17.05 17.10 16.68 16.74 23,301,588 -0.24(-1.41%)
Dec 01, 2009 16.88 17.22 16.88 16.98 22,341,240 +0.15(+0.89%)
Nov 30, 2009 16.64 16.84 16.57 16.83 11,414,259 +0.08(+0.48%)
Nov 27, 2009 16.40 16.82 16.31 16.75 6,419,950 -0.16(-0.95%)
Nov 25, 2009 16.85 16.98 16.80 16.91 13,181,070 -0.03(-0.18%)
Nov 24, 2009 17.11 17.14 16.89 16.94 11,751,401 -0.20(-1.17%)
Nov 23, 2009 17.20 17.38 17.01 17.14 11,764,142 +0.10(+0.59%)
Nov 20, 2009 17.08 17.15 16.79 17.04 16,351,250 -0.13(-0.76%)
Nov 19, 2009 17.32 17.46 17.02 17.17 15,390,705 -0.21(-1.21%)
Nov 18, 2009 17.14 17.50 17.06 17.38 22,947,392 +0.14(+0.81%)
Nov 17, 2009 17.19 17.30 16.89 17.24 29,449,048 +0.00(+0.00%)
Nov 16, 2009 16.95 17.25 16.95 17.24 18,607,178 +0.36(+2.13%)
Nov 13, 2009 16.80 16.99 16.70 16.88 13,024,644 +0.13(+0.78%)
Nov 12, 2009 16.93 17.05 16.67 16.75 24,495,848 -0.24(-1.41%)
Nov 11, 2009 17.20 17.31 16.95 16.99 20,006,944 -0.06(-0.35%)
Nov 10, 2009 17.11 17.24 16.97 17.05 21,834,836 +0.04(+0.24%)
Nov 09, 2009 17.02 17.09 16.88 17.01 24,131,034 +0.28(+1.67%)
Nov 06, 2009 16.70 16.84 16.52 16.73 17,676,656 -0.10(-0.59%)
Nov 05, 2009 16.70 16.96 16.68 16.83 34,148,324 +0.31(+1.88%)
Nov 04, 2009 16.63 16.76 16.32 16.52 17,409,840 -0.03(-0.18%)
Nov 03, 2009 16.34 16.60 16.12 16.55 19,445,540 +0.12(+0.73%)
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.