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 (%)
Jul 31, 2012 26.14 26.49 26.14 26.21 13,955,118 -0.10(-0.38%)
Jul 30, 2012 26.30 26.60 25.96 26.31 15,440,988 -0.24(-0.90%)
Jul 27, 2012 25.47 26.67 25.41 26.55 20,591,664 +0.79(+3.07%)
Jul 26, 2012 25.60 26.14 25.37 25.76 16,218,734 +0.60(+2.38%)
Jul 25, 2012 25.19 25.47 25.00 25.16 12,615,827 -0.18(-0.71%)
Jul 24, 2012 24.61 25.60 24.48 25.34 29,766,260 +0.54(+2.18%)
Jul 23, 2012 24.50 24.93 24.28 24.80 16,445,548 -0.25(-1.00%)
Jul 20, 2012 25.23 25.43 25.02 25.05 12,376,976 -0.41(-1.61%)
Jul 19, 2012 25.33 25.69 25.09 25.46 24,188,160 +0.38(+1.52%)
Jul 18, 2012 24.56 25.40 24.51 25.08 35,677,432 +2.16(+9.42%)
Jul 17, 2012 23.35 23.50 22.79 22.92 28,678,112 -0.37(-1.59%)
Jul 16, 2012 23.67 23.74 23.21 23.29 15,091,686 -0.36(-1.52%)
Jul 13, 2012 23.35 23.74 23.25 23.65 11,190,942 +0.33(+1.42%)
Jul 12, 2012 23.38 23.49 22.85 23.32 18,557,082 -0.23(-0.98%)
Jul 11, 2012 23.63 23.99 23.36 23.55 21,024,620 -0.01(-0.04%)
Jul 10, 2012 23.80 24.24 23.40 23.56 16,438,610 -0.13(-0.55%)
Jul 09, 2012 23.98 24.04 23.59 23.69 18,520,684 -0.38(-1.58%)
Jul 06, 2012 24.36 24.60 23.62 24.07 25,445,718 -1.17(-4.64%)
Jul 05, 2012 25.52 25.58 25.10 25.24 10,870,600 -0.39(-1.52%)
Jul 03, 2012 25.31 25.65 25.19 25.63 8,660,914 +0.40(+1.59%)
Jul 02, 2012 25.52 25.63 25.12 25.23 14,765,901 -0.40(-1.56%)
Jun 29, 2012 23.71 25.65 24.41 25.63 29,073,084 +1.92(+8.10%)
Jun 28, 2012 24.19 24.26 23.45 23.71 16,683,139 -0.49(-2.02%)
Jun 27, 2012 23.85 24.30 23.75 24.20 11,702,498 +0.25(+1.04%)
Jun 26, 2012 23.85 24.14 23.69 23.95 18,806,984 +0.14(+0.59%)
Jun 25, 2012 24.43 24.45 23.62 23.81 17,124,888 -0.90(-3.64%)
Jun 22, 2012 24.38 24.79 24.16 24.71 16,645,856 +0.53(+2.19%)
Jun 21, 2012 25.36 25.43 24.09 24.18 25,265,662 -1.17(-4.62%)
Jun 20, 2012 25.40 25.45 24.98 25.35 17,908,060 -0.11(-0.43%)
Jun 19, 2012 24.96 25.55 24.86 25.46 23,798,932 +0.78(+3.16%)
Jun 18, 2012 24.51 25.29 24.30 24.68 30,865,556 -0.02(-0.08%)
Jun 15, 2012 24.15 25.00 24.07 24.70 31,722,496 +0.72(+3.00%)
Jun 14, 2012 24.30 24.34 23.68 23.98 24,937,296 -0.32(-1.32%)
Jun 13, 2012 24.51 24.54 24.15 24.30 11,987,343 -0.25(-1.02%)
Jun 12, 2012 24.39 24.59 23.94 24.55 19,969,160 +0.21(+0.86%)
Jun 11, 2012 25.00 25.00 24.31 24.34 15,887,512 -0.30(-1.22%)
Jun 08, 2012 24.61 24.78 24.33 24.64 18,363,280 +0.06(+0.24%)
Jun 07, 2012 24.68 24.79 24.34 24.58 24,583,412 +0.20(+0.82%)
Jun 06, 2012 23.67 24.39 23.57 24.38 20,600,232 +1.00(+4.28%)
Jun 05, 2012 22.82 23.47 22.80 23.38 20,975,232 +0.53(+2.32%)
Jun 04, 2012 23.21 23.45 22.77 22.85 27,796,688 -0.33(-1.42%)
Jun 01, 2012 23.35 23.46 23.12 23.18 20,594,988 -0.67(-2.81%)
May 31, 2012 23.97 24.00 23.53 23.85 20,777,294 -0.18(-0.75%)
May 30, 2012 24.02 24.15 23.87 24.03 20,913,968 -0.19(-0.78%)
May 29, 2012 24.41 24.63 24.13 24.22 26,960,640 -0.02(-0.08%)
May 25, 2012 24.21 24.64 24.19 24.24 28,491,814 +0.01(+0.04%)
May 24, 2012 25.29 25.38 23.94 24.23 72,930,592 -1.23(-4.83%)
May 23, 2012 25.19 25.54 24.79 25.46 27,796,116 -0.13(-0.51%)
May 22, 2012 26.07 26.07 25.44 25.59 21,044,500 -0.16(-0.62%)
May 21, 2012 25.12 25.79 24.89 25.75 16,263,489 +0.81(+3.25%)
May 18, 2012 25.66 25.71 24.84 24.94 21,071,404 -0.54(-2.12%)
May 17, 2012 25.59 25.78 25.43 25.48 15,031,216 -0.09(-0.35%)
May 16, 2012 26.25 26.32 25.55 25.57 18,206,912 -0.54(-2.07%)
May 15, 2012 26.18 26.45 26.01 26.11 13,125,363 +0.01(+0.04%)
May 14, 2012 26.09 26.35 25.89 26.10 13,561,408 -0.26(-0.99%)
May 11, 2012 26.10 26.49 25.88 26.36 24,342,760 +0.22(+0.84%)
May 10, 2012 27.05 27.15 26.04 26.14 31,473,192 -1.33(-4.84%)
May 09, 2012 27.03 27.61 26.83 27.47 13,867,205 +0.10(+0.37%)
May 08, 2012 27.53 27.56 27.01 27.37 13,565,184 -0.34(-1.23%)
May 07, 2012 27.63 27.88 27.49 27.71 8,443,629 -0.09(-0.32%)
May 04, 2012 28.08 28.08 27.67 27.80 11,630,227 -0.42(-1.49%)
May 03, 2012 28.56 28.64 28.14 28.22 10,495,431 -0.29(-1.02%)
May 02, 2012 28.58 28.58 28.32 28.51 10,401,511 -0.16(-0.56%)
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.