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 28, 2010 18.62 18.91 18.45 18.62 29,896,772 -0.16(-0.85%)
May 27, 2010 18.32 18.78 18.24 18.78 32,741,732 +0.99(+5.56%)
May 26, 2010 18.02 18.35 17.73 17.79 144,310 +0.35(+2.01%)
May 25, 2010 17.85 17.88 17.26 17.44 39,329,240 -0.62(-3.43%)
May 24, 2010 18.02 18.34 17.92 18.06 26,341,560 +0.10(+0.56%)
May 21, 2010 17.12 17.99 17.11 17.96 37,805,696 +0.28(+1.58%)
May 20, 2010 17.63 18.00 17.55 17.68 113,907 -0.52(-2.86%)
May 19, 2010 18.22 18.43 17.96 18.20 24,478,128 -0.18(-0.98%)
May 18, 2010 18.69 18.85 18.24 18.38 153,974 -0.29(-1.55%)
May 17, 2010 18.57 18.85 18.36 18.67 21,045,020 +0.10(+0.54%)
May 14, 2010 18.57 18.74 18.28 18.57 23,411,830 -0.27(-1.43%)
May 13, 2010 19.04 19.22 18.79 18.84 21,473,304 +0.04(+0.21%)
May 12, 2010 18.81 19.12 18.68 18.80 25,061,744 +0.05(+0.27%)
May 11, 2010 18.82 19.09 18.68 18.75 20,431 -0.01(-0.05%)
May 10, 2010 18.67 18.82 18.57 18.76 32,970,294 +0.68(+3.76%)
May 07, 2010 18.46 18.62 17.66 18.08 39,411,224 -0.49(-2.64%)
May 06, 2010 19.00 19.20 17.10 18.57 4,754 -0.24(-1.28%)
May 05, 2010 18.88 19.13 18.78 18.81 28,903,728 -0.19(-1.00%)
May 04, 2010 19.20 19.20 18.80 19.00 42,555 -0.44(-2.26%)
May 03, 2010 19.08 19.57 19.05 19.44 24,009,984 +0.43(+2.26%)
Apr 30, 2010 19.62 19.63 18.99 19.01 29,625,144 -0.62(-3.16%)
Apr 29, 2010 19.65 19.74 19.47 19.63 20,782,920 +0.08(+0.41%)
Apr 28, 2010 19.48 19.58 19.21 19.55 21,753,904 +0.20(+1.03%)
Apr 27, 2010 19.90 19.95 19.31 19.35 83,156 -0.63(-3.15%)
Apr 26, 2010 19.90 20.00 19.90 19.98 14,683,086 +0.00(+0.00%)
Apr 23, 2010 19.80 19.98 19.63 19.98 19,264,982 +0.14(+0.71%)
Apr 22, 2010 19.62 19.88 19.51 19.84 23,097,058 -0.01(-0.05%)
Apr 21, 2010 19.85 19.95 19.53 19.85 138,947 +0.44(+2.27%)
Apr 20, 2010 19.35 19.50 19.24 19.41 66,984 +0.16(+0.83%)
Apr 19, 2010 19.27 19.31 18.91 19.25 21,654,948 -0.11(-0.57%)
Apr 16, 2010 19.28 19.55 19.15 19.36 37,003,208 +0.01(+0.05%)
Apr 15, 2010 19.29 19.40 19.20 19.35 18,010,468 +0.08(+0.42%)
Apr 14, 2010 19.04 19.28 19.01 19.27 20,669,774 +0.25(+1.31%)
Apr 13, 2010 19.11 19.17 18.92 19.02 23,226,988 -0.15(-0.78%)
Apr 12, 2010 18.71 19.26 18.68 19.17 38,653,680 +0.63(+3.40%)
Apr 09, 2010 18.47 18.56 18.38 18.54 12,181,659 +0.14(+0.76%)
Apr 08, 2010 18.25 18.48 18.10 18.40 25,763,030 -0.13(-0.70%)
Apr 07, 2010 18.80 18.85 18.50 18.53 21,170,914 -0.17(-0.91%)
Apr 06, 2010 18.55 18.77 18.44 18.70 16,184,094 +0.15(+0.81%)
Apr 05, 2010 18.31 18.71 18.27 18.55 20,063,696 +0.37(+2.04%)
Apr 01, 2010 18.18 18.18 18.18 18.18 17,024,100 +0.14(+0.78%)
Mar 31, 2010 18.00 18.18 17.97 18.04 16,775,523 +0.00(+0.00%)
Mar 30, 2010 18.12 18.20 17.80 18.04 29,224,608 -0.02(-0.11%)
Mar 29, 2010 18.60 18.69 17.87 18.06 44,223,648 -0.50(-2.69%)
Mar 26, 2010 18.76 18.89 18.48 18.56 17,411,464 -0.17(-0.91%)
Mar 25, 2010 18.97 19.04 18.72 18.73 18,714,040 -0.09(-0.48%)
Mar 24, 2010 18.84 18.98 18.72 18.82 18,005,480 -0.12(-0.63%)
Mar 23, 2010 18.74 18.98 18.54 18.94 28,022,896 +0.29(+1.55%)
Mar 22, 2010 18.40 18.88 18.38 18.65 16,530,992 +0.04(+0.21%)
Mar 19, 2010 18.71 18.83 18.50 18.61 20,158,646 -0.03(-0.16%)
Mar 18, 2010 18.61 18.80 18.56 18.64 17,702,132 -0.06(-0.32%)
Mar 17, 2010 18.73 18.82 18.62 18.70 20,422,184 -0.08(-0.43%)
Mar 16, 2010 18.80 18.82 18.69 18.78 18,249,038 -0.04(-0.21%)
Mar 15, 2010 18.74 18.86 18.68 18.82 18,126,552 -0.06(-0.32%)
Mar 12, 2010 18.94 18.94 18.71 18.88 14,558,944 +0.08(+0.43%)
Mar 11, 2010 18.59 18.81 18.54 18.80 16,628,404 +0.11(+0.59%)
Mar 10, 2010 18.55 18.92 18.50 18.69 23,984,360 +0.15(+0.81%)
Mar 09, 2010 18.36 18.73 18.28 18.54 30,508,324 +0.12(+0.65%)
Mar 08, 2010 17.90 18.46 17.87 18.42 42,152,104 +0.55(+3.08%)
Mar 05, 2010 17.58 17.95 17.48 17.87 19,906,954 +0.40(+2.29%)
Mar 04, 2010 17.55 17.58 17.31 17.47 14,865,671 -0.08(-0.46%)
Mar 03, 2010 17.70 17.83 17.47 17.55 15,981,801 -0.10(-0.57%)
Mar 02, 2010 17.72 17.93 17.62 17.65 22,095,496 -0.10(-0.56%)
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.