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, 2014 24.34 24.50 24.19 24.24 37,967,792 -0.38(-1.54%)
Jan 30, 2014 24.60 24.75 24.41 24.62 37,222,636 -0.03(-0.12%)
Jan 29, 2014 25.07 25.45 24.45 24.65 61,244,552 -0.73(-2.88%)
Jan 28, 2014 25.37 25.58 25.24 25.38 24,782,626 +0.03(+0.12%)
Jan 27, 2014 25.51 25.65 25.32 25.35 24,135,344 -0.14(-0.55%)
Jan 24, 2014 26.22 26.27 25.47 25.49 25,849,562 -0.73(-2.78%)
Jan 23, 2014 26.02 26.25 25.72 26.22 23,236,382 +0.16(+0.61%)
Jan 22, 2014 25.89 26.45 25.84 26.06 21,096,354 -0.27(-1.03%)
Jan 21, 2014 26.34 26.47 26.00 26.33 20,981,952 +0.00(+0.00%)
Jan 17, 2014 26.25 26.33 26.33 26.33 24,885,400 -0.04(-0.15%)
Jan 16, 2014 26.19 26.39 26.14 26.37 31,288,262 +0.08(+0.30%)
Jan 15, 2014 25.74 26.31 25.61 26.29 35,869,816 +0.55(+2.14%)
Jan 14, 2014 25.14 25.75 25.05 25.74 30,228,452 +0.60(+2.39%)
Jan 13, 2014 25.23 25.35 25.09 25.14 21,971,398 -0.18(-0.71%)
Jan 10, 2014 25.29 25.38 25.18 25.32 15,901,109 -0.01(-0.04%)
Jan 09, 2014 25.56 25.62 25.22 25.33 12,983,870 -0.18(-0.71%)
Jan 08, 2014 25.48 25.82 25.40 25.51 22,492,074 -0.04(-0.16%)
Jan 07, 2014 24.94 25.59 24.90 25.55 22,267,220 +0.69(+2.78%)
Jan 06, 2014 25.07 25.12 24.85 24.86 16,235,646 -0.21(-0.84%)
Jan 03, 2014 25.10 25.11 24.95 25.07 12,767,358 +0.00(+0.00%)
Jan 02, 2014 25.03 25.20 25.00 25.07 19,819,296 -0.08(-0.32%)
Dec 31, 2013 25.07 25.15 25.15 25.15 14,543,700 +0.09(+0.36%)
Dec 30, 2013 24.99 25.17 24.98 25.06 15,238,916 +0.06(+0.24%)
Dec 27, 2013 25.00 25.23 24.94 25.00 23,552,290 -0.02(-0.08%)
Dec 26, 2013 25.05 25.08 24.85 25.02 18,769,484 +0.01(+0.04%)
Dec 24, 2013 25.06 25.20 24.92 25.01 15,922,048 -0.06(-0.24%)
Dec 23, 2013 24.62 25.07 24.56 25.07 41,438,484 +0.53(+2.16%)
Dec 20, 2013 24.10 24.72 24.09 24.54 41,453,904 +0.52(+2.16%)
Dec 19, 2013 23.55 24.08 23.53 24.02 26,892,100 +0.41(+1.74%)
Dec 18, 2013 23.47 23.63 23.16 23.61 34,915,028 +0.08(+0.34%)
Dec 17, 2013 23.66 23.90 23.44 23.53 23,023,740 -0.17(-0.72%)
Dec 16, 2013 23.42 23.75 23.39 23.70 31,076,552 +0.40(+1.72%)
Dec 13, 2013 23.26 23.40 23.19 23.30 26,102,380 +0.15(+0.65%)
Dec 12, 2013 23.23 23.35 23.15 23.15 23,387,460 -0.18(-0.77%)
Dec 11, 2013 23.61 23.63 23.26 23.33 21,090,276 -0.27(-1.14%)
Dec 10, 2013 23.65 23.72 23.47 23.60 26,387,090 -0.08(-0.34%)
Dec 09, 2013 24.01 24.09 23.59 23.68 28,404,134 -0.32(-1.33%)
Dec 06, 2013 24.03 24.16 23.91 24.00 22,825,296 +0.10(+0.42%)
Dec 05, 2013 23.78 24.14 23.77 23.90 22,405,304 +0.08(+0.34%)
Dec 04, 2013 23.60 23.85 23.56 23.82 24,559,608 +0.22(+0.93%)
Dec 03, 2013 23.67 23.75 23.51 23.60 16,333,754 -0.12(-0.51%)
Dec 02, 2013 23.92 23.97 23.65 23.72 12,497,060 -0.13(-0.55%)
Nov 29, 2013 23.79 24.05 23.78 23.85 10,276,004 +0.00(+0.00%)
Nov 27, 2013 23.59 23.95 23.57 23.85 15,612,705 +0.31(+1.32%)
Nov 26, 2013 23.85 23.94 23.48 23.54 21,961,942 -0.21(-0.88%)
Nov 25, 2013 24.01 24.01 23.55 23.75 22,283,902 -0.34(-1.41%)
Nov 22, 2013 23.97 24.17 23.92 24.09 15,678,659 +0.15(+0.63%)
Nov 21, 2013 23.98 24.05 23.83 23.94 14,786,426 +0.07(+0.29%)
Nov 20, 2013 23.94 23.99 23.84 23.87 20,188,380 +0.03(+0.13%)
Nov 19, 2013 23.83 23.94 23.76 23.84 12,461,030 -0.08(-0.33%)
Nov 18, 2013 24.07 24.19 23.86 23.92 18,513,546 -0.08(-0.33%)
Nov 15, 2013 23.81 24.18 23.71 24.00 29,298,396 +0.26(+1.10%)
Nov 14, 2013 24.13 24.25 23.67 23.74 24,578,680 -0.47(-1.94%)
Nov 13, 2013 24.19 24.26 24.01 24.21 18,946,280 -0.04(-0.16%)
Nov 12, 2013 23.85 24.28 23.78 24.25 20,794,292 +0.38(+1.59%)
Nov 11, 2013 24.04 24.04 23.84 23.87 14,917,459 -0.08(-0.33%)
Nov 08, 2013 23.90 24.07 23.86 23.95 17,630,662 +0.08(+0.34%)
Nov 07, 2013 24.01 24.14 23.82 23.87 17,807,476 -0.04(-0.17%)
Nov 06, 2013 23.74 23.99 23.62 23.91 23,596,984 +0.36(+1.53%)
Nov 05, 2013 23.50 23.61 23.35 23.55 17,986,606 -0.03(-0.13%)
Nov 04, 2013 23.71 23.79 23.57 23.58 14,749,830 -0.07(-0.30%)
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.