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%)
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.