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%)
Nov 01, 2012 24.50 25.28 24.28 25.21 26,422,286 +0.79(+3.24%)
Oct 31, 2012 24.11 24.55 24.02 24.42 32,623,208 +0.51(+2.13%)
Oct 26, 2012 24.16 23.91 23.91 23.91 22,646,100 -0.23(-0.95%)
Oct 25, 2012 24.83 24.86 23.98 24.14 26,689,448 -0.32(-1.31%)
Oct 24, 2012 24.14 25.51 23.76 24.46 75,596,816 -0.22(-0.89%)
Oct 23, 2012 24.75 24.86 24.50 24.68 17,969,924 +0.10(+0.41%)
Oct 19, 2012 24.99 25.16 24.36 24.58 29,704,888 -0.42(-1.68%)
Oct 18, 2012 25.61 25.69 24.98 25.00 29,593,820 -0.60(-2.34%)
Oct 17, 2012 26.31 25.96 25.39 25.60 23,257,482 -0.71(-2.70%)
Oct 16, 2012 25.92 26.42 25.84 26.31 14,210,495 +0.58(+2.25%)
Oct 15, 2012 25.83 25.87 25.44 25.73 15,266,244 +0.09(+0.35%)
Oct 12, 2012 25.73 26.00 25.46 25.64 12,219,096 -0.04(-0.16%)
Oct 11, 2012 26.07 26.25 25.60 25.68 12,364,985 -0.16(-0.62%)
Oct 10, 2012 26.14 26.22 25.70 25.84 14,971,413 -0.30(-1.15%)
Oct 09, 2012 27.05 27.15 26.05 26.14 23,887,556 -0.99(-3.65%)
Oct 08, 2012 27.13 27.44 27.03 27.13 12,294,034 -0.16(-0.59%)
Oct 05, 2012 27.28 27.59 26.93 27.29 18,269,048 +0.10(+0.37%)
Oct 04, 2012 27.03 27.23 26.74 27.19 20,468,714 +0.15(+0.55%)
Oct 03, 2012 27.28 27.38 26.91 27.04 11,164,828 -0.20(-0.73%)
Oct 02, 2012 27.40 27.43 26.97 27.24 10,876,978 -0.02(-0.07%)
Oct 01, 2012 27.35 27.89 27.14 27.26 15,124,921 -0.01(-0.04%)
Sep 28, 2012 27.56 27.62 27.04 27.27 15,040,872 -0.25(-0.91%)
Sep 27, 2012 26.84 27.58 26.81 27.52 15,283,141 +0.77(+2.88%)
Sep 26, 2012 27.14 27.17 26.57 26.75 16,996,144 -0.42(-1.55%)
Sep 25, 2012 27.79 27.90 27.10 27.17 11,892,418 -0.59(-2.13%)
Sep 24, 2012 27.78 27.85 27.50 27.76 11,590,964 -0.26(-0.93%)
Sep 21, 2012 27.81 28.18 27.66 28.02 21,188,576 +0.50(+1.82%)
Sep 20, 2012 27.56 27.76 27.33 27.52 15,603,442 -0.21(-0.76%)
Sep 19, 2012 27.61 27.88 27.52 27.73 13,847,302 +0.06(+0.22%)
Sep 18, 2012 27.57 27.97 27.56 27.67 23,954,984 +0.09(+0.33%)
Sep 17, 2012 27.86 27.90 27.50 27.58 13,905,598 -0.28(-1.01%)
Sep 14, 2012 27.49 28.07 27.49 27.86 23,324,518 +0.34(+1.24%)
Sep 13, 2012 27.32 27.75 27.19 27.52 18,074,660 +0.21(+0.77%)
Sep 12, 2012 27.33 27.69 27.26 27.31 13,955,307 -0.01(-0.04%)
Sep 11, 2012 27.45 27.68 27.29 27.32 13,872,641 -0.06(-0.22%)
Sep 10, 2012 27.61 27.93 27.37 27.38 12,349,359 -0.32(-1.16%)
Sep 07, 2012 27.30 27.76 27.25 27.70 16,368,967 +0.19(+0.69%)
Sep 06, 2012 26.60 27.52 26.60 27.51 22,896,976 +1.10(+4.17%)
Sep 05, 2012 26.28 26.53 26.03 26.41 11,518,820 +0.06(+0.23%)
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.