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, 2013 26.36 26.48 26.11 26.15 12,802,589 -0.17(-0.65%)
Jul 30, 2013 26.36 26.63 26.30 26.32 16,553,589 +0.00(+0.00%)
Jul 29, 2013 26.39 26.40 26.12 26.32 11,461,457 -0.18(-0.68%)
Jul 26, 2013 26.49 26.64 26.35 26.50 15,229,213 -0.25(-0.93%)
Jul 25, 2013 26.58 26.75 26.31 26.75 26,440,614 +0.00(+0.00%)
Jul 24, 2013 27.11 27.34 26.57 26.75 42,024,096 +1.42(+5.61%)
Jul 23, 2013 25.34 25.54 25.16 25.33 15,573,496 +0.11(+0.44%)
Jul 22, 2013 25.43 25.52 25.15 25.22 13,745,924 -0.30(-1.18%)
Jul 19, 2013 25.54 25.66 25.42 25.52 15,024,324 -0.09(-0.35%)
Jul 18, 2013 25.41 25.61 25.39 25.61 16,234,027 +0.28(+1.11%)
Jul 17, 2013 25.42 25.52 25.30 25.33 12,218,636 +0.02(+0.08%)
Jul 16, 2013 25.26 25.50 25.05 25.31 16,142,928 +0.04(+0.16%)
Jul 15, 2013 24.91 25.36 24.90 25.27 17,690,504 +0.33(+1.32%)
Jul 12, 2013 24.51 25.02 24.51 24.94 14,358,669 +0.36(+1.46%)
Jul 11, 2013 24.69 24.78 24.42 24.58 22,735,988 +0.12(+0.49%)
Jul 10, 2013 24.79 24.90 24.40 24.46 22,095,908 -0.33(-1.33%)
Jul 09, 2013 24.42 24.82 24.35 24.79 17,869,084 +0.49(+2.02%)
Jul 08, 2013 24.28 24.40 24.11 24.30 13,536,967 +0.17(+0.70%)
Jul 05, 2013 24.21 24.29 23.90 24.13 9,575,255 +0.16(+0.67%)
Jul 03, 2013 23.62 24.18 23.62 23.97 8,558,316 +0.19(+0.80%)
Jul 02, 2013 23.50 23.79 23.25 23.78 18,773,088 +0.17(+0.72%)
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.