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 (%)
Jul 30, 2010 19.79 20.00 19.67 19.79 20,142,328 -0.13(-0.65%)
Jul 29, 2010 20.21 20.28 19.70 19.92 13,900 -0.17(-0.85%)
Jul 28, 2010 20.09 20.35 19.95 20.09 1,642 -0.20(-0.99%)
Jul 27, 2010 20.29 20.53 20.16 20.29 32,247 -0.06(-0.29%)
Jul 26, 2010 20.17 20.39 20.09 20.35 18,760,004 +0.14(+0.69%)
Jul 23, 2010 19.77 20.32 19.77 20.21 31,065,618 +0.34(+1.71%)
Jul 22, 2010 19.67 19.99 19.46 19.87 42,093 +0.39(+2.00%)
Jul 21, 2010 20.24 19.89 19.30 19.48 57,454,396 -0.76(-3.75%)
Jul 20, 2010 20.24 20.26 19.61 20.24 50,698,188 -0.22(-1.08%)
Jul 19, 2010 20.23 20.59 20.16 20.46 22,781,482 +0.31(+1.54%)
Jul 16, 2010 20.15 20.49 20.05 20.15 35,471,388 -0.36(-1.76%)
Jul 15, 2010 20.49 20.65 20.32 20.51 36,837,752 +0.00(+0.00%)
Jul 14, 2010 19.98 20.65 19.95 20.51 59,052 +0.52(+2.60%)
Jul 13, 2010 19.82 20.00 19.67 19.99 106,375 +0.33(+1.68%)
Jul 12, 2010 19.42 19.75 19.36 19.66 20,451,130 +0.21(+1.08%)
Jul 09, 2010 19.45 19.50 19.26 19.45 15,809,954 +0.08(+0.41%)
Jul 08, 2010 19.27 19.39 19.08 19.37 150,667 +0.26(+1.36%)
Jul 07, 2010 18.38 19.14 18.28 19.11 32,788,548 +0.95(+5.23%)
Jul 06, 2010 18.27 18.48 17.98 18.16 8,715 +0.12(+0.67%)
Jul 02, 2010 18.04 18.20 17.95 18.04 15,765,154 -0.14(-0.77%)
Jul 01, 2010 18.27 18.35 17.87 18.18 34,802,548 -0.12(-0.66%)
Jun 30, 2010 18.55 18.82 18.23 18.30 3,962 -0.23(-1.24%)
Jun 29, 2010 18.53 18.85 18.45 18.53 38,607 -0.71(-3.69%)
Jun 25, 2010 19.24 19.34 18.65 19.24 54,946,584 +0.59(+3.16%)
Jun 24, 2010 19.00 19.08 18.53 18.65 500 -0.45(-2.36%)
Jun 23, 2010 19.08 19.28 18.99 19.10 20,255,588 +0.05(+0.26%)
Jun 22, 2010 19.28 19.48 18.98 19.05 46,774 -0.19(-0.99%)
Jun 21, 2010 19.53 19.65 19.12 19.24 17,154,452 -0.11(-0.57%)
Jun 18, 2010 19.35 19.45 19.28 19.35 16,374,163 +0.00(+0.00%)
Jun 17, 2010 19.36 19.40 19.12 19.35 22,716 +0.14(+0.73%)
Jun 16, 2010 19.03 19.25 18.93 19.21 20,740,432 +0.07(+0.37%)
Jun 15, 2010 18.78 19.16 18.74 19.14 970 +0.57(+3.07%)
Jun 14, 2010 18.82 18.86 18.54 18.57 13,912,062 -0.10(-0.54%)
Jun 11, 2010 18.32 18.68 18.27 18.67 12,904,597 +0.13(+0.70%)
Jun 10, 2010 18.16 18.56 18.12 18.54 59,050 +0.66(+3.69%)
Jun 09, 2010 18.04 18.30 17.79 17.88 18,446,836 -0.17(-0.94%)
Jun 08, 2010 18.01 18.10 17.72 18.05 21,861,420 +0.02(+0.11%)
Jun 07, 2010 18.44 18.58 17.99 18.03 22,027,484 -0.35(-1.90%)
Jun 04, 2010 18.38 18.91 18.30 18.38 20,523,358 -0.68(-3.57%)
Jun 03, 2010 18.75 19.12 18.61 19.06 68,645 +0.37(+1.98%)
Jun 02, 2010 18.69 18.69 18.38 18.69 23,764,226 +0.20(+1.08%)
Jun 01, 2010 18.46 18.84 18.35 18.49 14,924 -0.13(-0.70%)
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%)
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.