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 (%)
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%)
Aug 01, 2011 26.08 26.50 25.66 26.10 19,710,966 +0.02(+0.08%)
Jul 29, 2011 26.20 26.44 25.87 26.08 22,496,124 -0.51(-1.92%)
Jul 28, 2011 26.54 27.03 26.38 26.59 25,741,028 -0.01(-0.04%)
Jul 27, 2011 27.24 27.25 26.51 26.60 16,751,467 -0.84(-3.08%)
Jul 26, 2011 27.41 27.59 27.04 27.45 12,628,402 -0.00(-0.02%)
Jul 25, 2011 27.44 27.75 27.31 27.45 10,269,463 -0.31(-1.12%)
Jul 22, 2011 27.32 28.00 27.27 27.76 13,850,922 +0.42(+1.54%)
Jul 21, 2011 27.36 27.69 27.13 27.34 18,501,692 -0.03(-0.11%)
Jul 20, 2011 28.10 28.25 27.14 27.37 25,516,192 -0.01(-0.04%)
Jul 19, 2011 26.97 27.49 26.95 27.38 17,206,646 +0.74(+2.78%)
Jul 18, 2011 26.65 26.80 26.43 26.64 12,682,776 -0.17(-0.63%)
Jul 15, 2011 26.94 27.05 26.55 26.81 19,123,580 -0.01(-0.04%)
Jul 14, 2011 27.15 27.49 26.68 26.82 14,634,682 -0.18(-0.67%)
Jul 13, 2011 27.09 27.40 26.96 27.00 14,309,360 +0.07(+0.26%)
Jul 12, 2011 27.08 27.28 26.91 26.93 16,941,072 -0.28(-1.03%)
Jul 11, 2011 27.54 27.72 27.07 27.21 13,538,773 -0.66(-2.37%)
Jul 08, 2011 27.59 27.87 27.38 27.87 10,112,179 -0.02(-0.07%)
Jul 07, 2011 28.03 28.24 27.85 27.89 13,722,155 +0.05(+0.18%)
Jul 06, 2011 27.92 27.95 27.52 27.84 15,705,820 -0.04(-0.14%)
Jul 05, 2011 27.72 27.94 27.56 27.88 11,441,709 +0.05(+0.18%)
Jul 01, 2011 27.51 27.95 27.42 27.83 13,369,422 +0.28(+1.02%)
Jun 30, 2011 27.22 27.74 27.14 27.55 21,006,568 +0.45(+1.66%)
Jun 29, 2011 27.02 27.17 26.95 27.10 16,352,692 +0.23(+0.86%)
Jun 28, 2011 26.56 27.17 26.49 26.87 20,040,130 +0.37(+1.40%)
Jun 27, 2011 25.49 26.83 25.39 26.50 25,237,100 +0.86(+3.35%)
Jun 24, 2011 26.44 26.53 25.56 25.64 22,475,340 -0.95(-3.57%)
Jun 23, 2011 26.15 26.62 25.77 26.59 26,011,928 +0.15(+0.57%)
Jun 22, 2011 26.51 26.74 26.44 26.44 12,498,708 -0.21(-0.79%)
Jun 21, 2011 26.21 27.01 26.11 26.65 20,698,948 +0.62(+2.38%)
Jun 20, 2011 26.00 26.12 25.95 26.03 13,089,695 +0.20(+0.77%)
Jun 17, 2011 26.27 26.27 25.79 25.83 22,050,838 -0.22(-0.84%)
Jun 16, 2011 26.45 26.71 25.92 26.05 28,028,076 -0.44(-1.66%)
Jun 15, 2011 26.71 27.07 26.40 26.49 15,809,759 -0.60(-2.21%)
Jun 14, 2011 26.60 27.33 26.52 27.09 17,940,384 +0.83(+3.16%)
Jun 13, 2011 26.37 26.47 26.07 26.26 23,456,300 -0.06(-0.23%)
Jun 10, 2011 26.84 26.90 26.26 26.32 16,275,621 -0.59(-2.19%)
Jun 09, 2011 27.07 27.08 26.75 26.91 12,651,912 -0.08(-0.30%)
Jun 08, 2011 26.85 27.06 26.55 26.99 17,053,970 -0.07(-0.26%)
Jun 07, 2011 27.35 27.43 26.97 27.06 18,511,724 -0.26(-0.95%)
Jun 06, 2011 27.79 27.88 27.22 27.32 15,863,188 -0.61(-2.18%)
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.