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 (%)
Oct 31, 2011 24.47 24.77 24.45 24.51 20,583,556 -0.52(-2.08%)
Oct 28, 2011 24.73 25.07 24.71 25.03 17,984,092 +0.15(+0.60%)
Oct 27, 2011 24.50 25.13 24.37 24.88 31,140,092 +1.09(+4.58%)
Oct 26, 2011 24.10 24.15 23.46 23.79 22,501,832 -0.08(-0.34%)
Oct 25, 2011 24.17 24.27 23.80 23.87 18,758,516 -0.45(-1.85%)
Oct 24, 2011 24.01 24.47 23.88 24.32 17,924,536 +0.29(+1.21%)
Oct 21, 2011 24.07 24.37 23.84 24.03 22,975,712 +0.22(+0.92%)
Oct 20, 2011 23.63 23.94 23.37 23.81 20,474,444 +0.09(+0.38%)
Oct 19, 2011 23.68 24.34 23.59 23.72 26,797,636 -0.27(-1.13%)
Oct 18, 2011 23.61 24.26 23.22 23.99 52,334,032 +1.31(+5.78%)
Oct 17, 2011 22.98 23.09 22.47 22.68 22,144,216 -0.41(-1.78%)
Oct 14, 2011 23.11 23.44 23.00 23.09 24,263,806 +0.37(+1.63%)
Oct 13, 2011 22.68 23.05 22.56 22.72 19,573,200 -0.13(-0.57%)
Oct 12, 2011 23.28 23.35 22.85 22.85 21,975,586 -0.19(-0.82%)
Oct 11, 2011 22.70 23.19 22.61 23.04 16,592,507 +0.14(+0.61%)
Oct 10, 2011 22.70 23.04 22.60 22.90 16,417,110 +0.51(+2.28%)
Oct 07, 2011 22.37 22.85 22.24 22.39 24,103,996 +0.07(+0.31%)
Oct 06, 2011 22.19 22.44 22.01 22.32 23,371,878 +0.71(+3.29%)
Oct 05, 2011 21.03 21.74 20.93 21.61 23,014,100 +0.67(+3.20%)
Oct 04, 2011 20.05 21.00 19.99 20.94 32,195,952 +0.57(+2.80%)
Oct 03, 2011 20.82 21.03 20.36 20.37 30,255,774 -0.62(-2.95%)
Sep 30, 2011 21.06 21.62 20.87 20.99 19,859,832 -0.34(-1.59%)
Sep 29, 2011 21.79 22.09 20.95 21.33 20,701,404 +0.00(+0.00%)
Sep 28, 2011 21.67 21.92 21.28 21.33 19,729,224 -0.25(-1.16%)
Sep 27, 2011 21.86 22.35 21.46 21.58 22,356,988 +0.28(+1.31%)
Sep 26, 2011 20.79 21.34 20.71 21.30 23,346,320 +0.68(+3.30%)
Sep 23, 2011 20.25 21.03 20.20 20.62 23,985,848 +0.11(+0.54%)
Sep 22, 2011 20.06 20.64 20.06 20.51 37,019,648 -0.83(-3.89%)
Sep 21, 2011 21.87 22.01 21.31 21.34 24,595,876 -0.47(-2.15%)
Sep 20, 2011 22.55 22.62 21.80 21.81 25,814,346 -0.69(-3.07%)
Sep 19, 2011 22.21 22.60 22.06 22.50 16,386,343 -0.26(-1.14%)
Sep 16, 2011 22.97 22.99 22.47 22.76 18,478,510 +0.07(+0.31%)
Sep 15, 2011 22.33 22.75 22.15 22.69 22,751,432 +0.66(+3.00%)
Sep 14, 2011 22.11 22.41 21.71 22.03 25,084,536 +0.16(+0.73%)
Sep 13, 2011 21.64 22.11 21.53 21.87 22,243,126 +0.24(+1.11%)
Sep 12, 2011 20.99 21.66 20.94 21.63 16,283,037 +0.34(+1.60%)
Sep 09, 2011 21.53 21.82 21.12 21.29 18,525,118 -0.47(-2.16%)
Sep 08, 2011 22.03 22.31 21.56 21.76 23,271,530 -0.36(-1.63%)
Sep 07, 2011 21.81 22.20 21.67 22.12 17,854,818 +0.71(+3.32%)
Sep 06, 2011 20.68 21.48 20.59 21.41 20,188,776 -0.02(-0.09%)
Sep 02, 2011 21.60 21.72 21.22 21.43 17,099,954 -0.68(-3.08%)
Sep 01, 2011 22.56 22.95 22.05 22.11 19,957,464 -0.48(-2.12%)
Aug 31, 2011 22.35 22.97 22.32 22.59 31,138,352 +0.60(+2.73%)
Aug 30, 2011 22.13 22.27 21.70 21.99 26,987,740 -0.24(-1.08%)
Aug 29, 2011 21.85 22.27 21.81 22.23 18,047,396 +0.62(+2.87%)
Aug 26, 2011 20.85 21.69 20.62 21.61 20,711,452 +0.51(+2.42%)
Aug 25, 2011 21.56 21.99 21.02 21.10 24,322,236 -0.33(-1.54%)
Aug 24, 2011 21.20 21.43 20.93 21.43 19,351,808 +0.22(+1.04%)
Aug 23, 2011 20.76 21.22 20.32 21.21 33,625,628 +0.58(+2.81%)
Aug 22, 2011 20.86 20.95 20.49 20.63 27,938,740 +0.35(+1.73%)
Aug 19, 2011 20.27 20.88 20.21 20.28 26,381,060 -0.31(-1.51%)
Aug 18, 2011 20.74 20.97 19.84 20.59 76,847,896 -1.92(-8.53%)
Aug 17, 2011 23.09 23.12 22.27 22.51 28,458,410 -0.49(-2.13%)
Aug 16, 2011 23.14 23.27 22.65 23.00 17,418,670 -0.34(-1.46%)
Aug 15, 2011 23.29 23.50 23.02 23.34 15,359,001 +0.20(+0.86%)
Aug 12, 2011 22.81 23.55 22.69 23.14 29,310,006 +0.48(+2.12%)
Aug 11, 2011 21.82 22.93 21.76 22.66 39,298,528 +1.07(+4.96%)
Aug 10, 2011 22.13 22.25 21.50 21.59 46,569,752 -0.97(-4.30%)
Aug 09, 2011 22.20 22.57 21.40 22.56 46,499,228 +0.56(+2.55%)
Aug 08, 2011 22.20 22.81 21.79 22.00 51,077,448 -0.99(-4.31%)
Aug 05, 2011 23.46 23.56 22.14 22.99 66,307,204 -0.55(-2.34%)
Aug 04, 2011 24.71 24.77 23.44 23.54 46,646,848 -1.50(-5.99%)
Aug 03, 2011 25.10 25.15 24.43 25.04 47,335,228 -0.04(-0.16%)
Aug 02, 2011 25.89 25.91 25.06 25.08 26,788,920 -1.02(-3.91%)
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.