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 (%)
Nov 30, 2012 25.02 25.13 24.55 24.82 16,699,451 -0.21(-0.84%)
Nov 29, 2012 24.98 25.25 24.97 25.03 19,164,828 +0.17(+0.68%)
Nov 28, 2012 24.41 24.87 24.25 24.86 15,301,938 +0.29(+1.18%)
Nov 27, 2012 24.71 24.89 24.51 24.57 16,842,622 -0.10(-0.41%)
Nov 26, 2012 24.74 24.74 24.47 24.67 11,925,039 -0.14(-0.56%)
Nov 23, 2012 24.55 24.83 24.51 24.81 6,045,882 +0.46(+1.89%)
Nov 21, 2012 24.32 24.60 24.25 24.35 11,810,294 +0.13(+0.54%)
Nov 20, 2012 24.36 24.36 24.00 24.22 12,372,360 -0.12(-0.49%)
Nov 19, 2012 23.98 24.38 23.95 24.34 15,216,098 +0.78(+3.31%)
Nov 16, 2012 23.58 23.73 23.23 23.56 19,695,924 +0.00(+0.00%)
Nov 15, 2012 23.75 23.88 23.36 23.56 23,118,332 +0.16(+0.68%)
Nov 14, 2012 24.19 24.25 23.29 23.40 28,137,284 -0.51(-2.13%)
Nov 13, 2012 23.99 24.24 23.88 23.91 15,657,154 -0.19(-0.79%)
Nov 12, 2012 24.27 24.37 24.00 24.10 12,843,771 -0.12(-0.50%)
Nov 09, 2012 24.10 24.48 24.02 24.22 17,172,472 +0.05(+0.21%)
Nov 08, 2012 24.44 24.72 24.15 24.17 15,186,643 -0.37(-1.51%)
Nov 07, 2012 24.91 25.17 24.38 24.54 21,608,952 -0.79(-3.12%)
Nov 06, 2012 24.96 25.42 24.77 25.33 13,412,770 +0.45(+1.81%)
Nov 05, 2012 24.96 25.10 24.73 24.88 12,903,913 -0.10(-0.40%)
Nov 02, 2012 25.41 25.49 24.92 24.98 19,815,700 -0.23(-0.91%)
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.