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 31, 2011 24.32 24.90 24.30 24.89 21,025,172 +0.41(+1.67%)
Jan 28, 2011 24.94 25.05 24.42 24.48 22,953,228 -0.48(-1.92%)
Jan 27, 2011 24.73 25.03 24.65 24.96 26,225,916 +0.23(+0.93%)
Jan 26, 2011 24.41 24.86 24.32 24.73 35,858,016 +0.34(+1.39%)
Jan 25, 2011 23.83 24.39 23.37 24.39 52,255,936 +0.56(+2.35%)
Jan 24, 2011 23.90 23.97 23.46 23.83 31,707,880 -0.15(-0.63%)
Jan 21, 2011 24.15 24.19 23.93 23.98 25,178,152 +0.14(+0.59%)
Jan 20, 2011 23.88 23.89 23.47 23.84 31,983,988 -0.40(-1.65%)
Jan 19, 2011 24.74 24.80 24.12 24.24 22,794,488 -0.47(-1.90%)
Jan 18, 2011 24.68 24.95 24.48 24.71 26,459,390 +0.17(+0.69%)
Jan 14, 2011 24.04 24.59 24.00 24.54 33,318,404 +0.56(+2.34%)
Jan 13, 2011 23.67 24.17 23.57 23.98 37,468,456 +0.53(+2.26%)
Jan 12, 2011 23.88 23.88 23.45 23.45 25,500,194 -0.29(-1.22%)
Jan 11, 2011 23.82 23.84 23.57 23.74 12,428,120 +0.02(+0.08%)
Jan 10, 2011 23.29 23.85 23.28 23.72 20,973,916 +0.25(+1.07%)
Jan 07, 2011 23.67 23.69 23.20 23.47 21,694,940 -0.20(-0.84%)
Jan 06, 2011 23.45 23.73 23.37 23.67 33,896,656 +0.24(+1.02%)
Jan 05, 2011 23.00 23.62 22.93 23.43 18,338,228 +0.33(+1.43%)
Jan 04, 2011 23.12 23.28 22.84 23.10 14,136,351 -0.22(-0.94%)
Jan 03, 2011 22.90 23.43 22.90 23.32 18,506,494 +0.42(+1.83%)
Dec 31, 2010 22.90 22.99 22.73 22.90 7,103,919 +0.00(+0.00%)
Dec 30, 2010 22.90 23.05 22.85 22.90 9,342,685 -0.03(-0.13%)
Dec 29, 2010 23.01 23.09 22.88 22.93 7,683,985 -0.07(-0.30%)
Dec 28, 2010 23.12 23.19 22.95 23.00 6,851,661 -0.09(-0.39%)
Dec 27, 2010 22.88 23.20 22.85 23.09 8,232,901 +0.07(+0.30%)
Dec 23, 2010 22.85 23.03 22.80 23.02 9,450,902 +0.13(+0.57%)
Dec 22, 2010 22.91 23.00 22.77 22.89 9,923,398 -0.04(-0.17%)
Dec 21, 2010 22.94 23.00 22.80 22.93 10,937,003 +0.06(+0.26%)
Dec 20, 2010 22.92 22.99 22.63 22.87 11,824,148 -0.09(-0.39%)
Dec 17, 2010 22.73 23.11 22.62 22.96 29,881,296 +0.23(+1.01%)
Dec 16, 2010 22.65 22.80 22.44 22.73 12,151,662 +0.19(+0.85%)
Dec 15, 2010 22.67 22.80 22.50 22.54 16,369,282 -0.12(-0.53%)
Dec 14, 2010 22.53 22.78 22.47 22.66 16,933,638 +0.17(+0.76%)
Dec 13, 2010 22.53 22.89 22.42 22.49 29,392,170 +0.24(+1.08%)
Dec 10, 2010 22.07 22.30 21.89 22.25 12,939,484 +0.14(+0.64%)
Dec 09, 2010 22.14 22.19 21.93 22.11 12,964,690 +0.04(+0.18%)
Dec 08, 2010 21.93 22.08 21.74 22.07 13,127,674 +0.18(+0.82%)
Dec 07, 2010 22.19 22.22 21.84 21.89 13,842,856 -0.10(-0.45%)
Dec 06, 2010 21.97 22.11 21.79 21.99 13,938,795 -0.14(-0.63%)
Dec 03, 2010 21.78 22.20 21.77 22.13 11,370,889 +0.11(+0.50%)
Dec 02, 2010 21.76 22.10 21.74 22.02 19,926,100 +0.12(+0.55%)
Dec 01, 2010 21.73 22.07 21.73 21.90 17,949,888 +0.41(+1.91%)
Nov 30, 2010 21.39 21.69 21.26 21.49 16,379,371 -0.17(-0.78%)
Nov 29, 2010 21.65 21.75 21.34 21.66 14,093,992 -0.04(-0.18%)
Nov 26, 2010 21.69 21.86 21.60 21.70 5,200,149 -0.16(-0.73%)
Nov 24, 2010 21.55 21.86 21.86 21.86 13,920,412 +0.53(+2.48%)
Nov 23, 2010 21.50 21.80 21.20 21.33 18,466,880 -0.35(-1.61%)
Nov 22, 2010 21.68 21.85 21.51 21.68 17,744,160 -0.14(-0.64%)
Nov 19, 2010 21.59 21.96 21.54 21.82 22,283,648 +0.31(+1.44%)
Nov 18, 2010 21.24 21.69 21.20 21.51 26,458,472 +0.67(+3.21%)
Nov 17, 2010 20.93 21.38 20.54 20.84 41,887,808 -0.19(-0.90%)
Nov 16, 2010 21.26 21.41 20.71 21.03 23,415,308 -0.67(-3.09%)
Nov 15, 2010 21.69 21.81 21.41 21.70 18,618,272 -0.02(-0.09%)
Nov 12, 2010 21.81 22.10 21.52 21.72 22,333,800 -0.17(-0.78%)
Nov 11, 2010 21.69 21.99 21.40 21.89 28,644,932 -0.26(-1.17%)
Nov 10, 2010 21.98 22.26 21.75 22.15 21,467,014 +0.13(+0.59%)
Nov 09, 2010 21.96 22.35 21.85 22.02 25,953,808 +0.60(+2.80%)
Nov 08, 2010 21.45 21.99 21.39 21.42 21,497,320 -0.15(-0.70%)
Nov 05, 2010 21.69 21.69 21.43 21.57 21,311,336 -0.09(-0.42%)
Nov 04, 2010 21.62 21.82 21.50 21.66 24,866,716 +0.20(+0.93%)
Nov 03, 2010 21.42 21.53 21.18 21.46 13,367,063 +0.11(+0.52%)
Nov 02, 2010 21.49 21.62 21.35 21.35 12,735,111 +0.06(+0.28%)
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.