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, 2012 25.86 25.96 25.59 25.76 15,838,604 +0.01(+0.04%)
Jan 30, 2012 25.50 25.83 25.38 25.75 16,600,907 -0.08(-0.31%)
Jan 27, 2012 25.53 25.92 25.46 25.83 16,566,003 +0.19(+0.74%)
Jan 26, 2012 25.77 25.87 25.41 25.64 25,868,484 -0.05(-0.19%)
Jan 25, 2012 25.06 25.94 25.05 25.69 51,020,676 +0.55(+2.19%)
Jan 24, 2012 24.31 25.17 24.24 25.14 57,411,488 +1.70(+7.25%)
Jan 23, 2012 23.35 23.64 23.16 23.44 27,455,156 +0.19(+0.82%)
Jan 20, 2012 23.30 23.32 23.03 23.25 26,963,808 +0.09(+0.39%)
Jan 19, 2012 22.92 23.26 22.84 23.16 23,251,492 +0.46(+2.03%)
Jan 18, 2012 22.27 22.77 22.21 22.70 25,280,424 +0.48(+2.16%)
Jan 17, 2012 22.42 22.61 22.13 22.22 21,102,744 -0.03(-0.13%)
Jan 13, 2012 22.35 22.39 22.06 22.25 15,915,777 -0.23(-1.02%)
Jan 12, 2012 22.75 22.80 22.35 22.48 26,361,604 +0.39(+1.77%)
Jan 11, 2012 21.85 22.18 21.77 22.09 19,467,598 +0.21(+0.96%)
Jan 10, 2012 22.25 22.26 21.80 21.88 23,498,604 -0.11(-0.50%)
Jan 09, 2012 22.00 22.10 21.84 21.99 11,967,428 -0.02(-0.09%)
Jan 06, 2012 21.97 22.09 21.74 22.01 18,984,248 +0.11(+0.50%)
Jan 05, 2012 21.67 22.06 21.65 21.90 21,062,164 +0.07(+0.32%)
Jan 04, 2012 21.77 22.01 21.59 21.83 25,538,210 +0.29(+1.35%)
Dec 30, 2011 21.59 21.84 21.48 21.54 18,361,948 -0.05(-0.23%)
Dec 29, 2011 21.49 21.61 21.43 21.59 19,097,472 +0.16(+0.75%)
Dec 28, 2011 21.69 21.87 21.39 21.43 18,666,896 -0.21(-0.97%)
Dec 27, 2011 21.74 21.88 21.61 21.64 17,398,932 -0.19(-0.87%)
Dec 23, 2011 21.86 21.90 21.60 21.83 17,085,844 +0.30(+1.39%)
Dec 21, 2011 22.11 22.14 21.25 21.53 36,142,140 -0.91(-4.06%)
Dec 20, 2011 22.26 22.57 22.25 22.44 21,741,814 +0.49(+2.23%)
Dec 19, 2011 22.43 22.45 21.84 21.95 21,678,324 -0.35(-1.57%)
Dec 16, 2011 22.53 22.64 22.25 22.30 25,027,888 +0.01(+0.04%)
Dec 15, 2011 22.42 22.71 22.06 22.29 21,628,058 +0.11(+0.50%)
Dec 14, 2011 22.55 22.73 22.10 22.18 27,071,322 -0.50(-2.20%)
Dec 13, 2011 23.29 23.40 22.50 22.68 24,277,564 -0.42(-1.82%)
Dec 12, 2011 23.36 23.36 22.90 23.10 18,437,908 -0.45(-1.91%)
Dec 09, 2011 23.25 23.66 23.19 23.55 19,283,058 +0.31(+1.33%)
Dec 08, 2011 23.49 23.51 23.11 23.24 24,123,352 -0.36(-1.53%)
Dec 07, 2011 23.44 23.73 23.19 23.60 18,936,576 +0.02(+0.08%)
Dec 06, 2011 23.57 23.99 23.56 23.58 23,137,984 +0.02(+0.08%)
Dec 05, 2011 23.56 23.87 23.43 23.56 14,433,653 +0.30(+1.29%)
Dec 02, 2011 23.46 23.64 23.25 23.26 13,970,571 +0.09(+0.39%)
Dec 01, 2011 22.82 23.33 22.80 23.17 15,643,085 +0.16(+0.70%)
Nov 30, 2011 23.03 23.31 22.91 23.01 25,891,242 +0.62(+2.77%)
Nov 29, 2011 22.67 22.75 22.31 22.39 37,376,428 -0.15(-0.67%)
Nov 28, 2011 22.43 22.74 22.31 22.54 19,836,828 +0.66(+3.02%)
Nov 25, 2011 21.91 22.13 21.81 21.88 7,967,039 -0.18(-0.82%)
Nov 23, 2011 22.21 22.35 21.97 22.06 17,154,280 -0.41(-1.82%)
Nov 22, 2011 22.59 22.69 22.22 22.47 24,891,160 -0.27(-1.19%)
Nov 21, 2011 22.72 22.86 22.48 22.74 16,888,624 -0.33(-1.43%)
Nov 18, 2011 23.45 23.48 22.95 23.07 18,167,048 -0.30(-1.28%)
Nov 17, 2011 23.92 23.98 22.88 23.37 34,286,128 -0.84(-3.47%)
Nov 16, 2011 24.23 24.61 24.11 24.21 13,607,990 -0.34(-1.38%)
Nov 15, 2011 24.27 24.73 24.25 24.55 8,813,260 +0.09(+0.37%)
Nov 14, 2011 24.55 24.89 24.42 24.46 10,295,984 -0.18(-0.73%)
Nov 11, 2011 24.42 24.89 24.31 24.64 15,796,137 +0.58(+2.41%)
Nov 10, 2011 24.37 24.45 23.85 24.06 19,410,460 -0.02(-0.08%)
Nov 09, 2011 24.46 24.50 23.94 24.08 18,922,262 -0.89(-3.56%)
Nov 08, 2011 24.72 25.06 24.51 24.97 19,659,060 +0.37(+1.50%)
Nov 07, 2011 24.59 24.66 24.24 24.60 12,739,860 -0.07(-0.28%)
Nov 04, 2011 24.72 24.86 24.43 24.67 20,561,944 -0.33(-1.32%)
Nov 03, 2011 24.56 25.09 24.26 25.00 19,148,908 +0.69(+2.84%)
Nov 02, 2011 24.07 24.50 23.95 24.31 26,155,760 +0.53(+2.23%)
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.