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 (%)
Apr 30, 2015 26.91 27.12 26.73 26.91 14,428,955 -0.17(-0.63%)
Apr 29, 2015 26.91 27.21 26.84 27.08 11,063,973 +0.03(+0.11%)
Apr 28, 2015 26.49 27.15 26.45 27.05 15,980,434 +0.46(+1.73%)
Apr 27, 2015 26.45 26.79 26.40 26.59 12,388,699 +0.09(+0.34%)
Apr 24, 2015 26.65 26.71 26.39 26.50 10,813,395 -0.09(-0.34%)
Apr 23, 2015 26.81 26.89 26.45 26.59 18,837,668 -0.54(-1.99%)
Apr 22, 2015 26.85 27.56 26.65 27.13 34,931,676 +0.81(+3.08%)
Apr 21, 2015 26.93 27.13 26.32 26.32 17,416,920 -0.46(-1.72%)
Apr 20, 2015 26.83 26.86 26.58 26.78 15,581,217 +0.17(+0.64%)
Apr 17, 2015 26.27 26.74 26.16 26.61 28,703,380 +0.56(+2.15%)
Apr 16, 2015 26.16 26.27 25.95 26.05 13,225,384 -0.17(-0.65%)
Apr 15, 2015 26.28 26.38 26.14 26.22 16,826,812 +0.02(+0.08%)
Apr 14, 2015 25.92 26.30 25.91 26.20 13,630,130 +0.25(+0.96%)
Apr 13, 2015 25.83 26.14 25.79 25.95 20,450,260 +0.12(+0.46%)
Apr 10, 2015 25.96 26.02 25.81 25.83 22,334,868 -0.12(-0.46%)
Apr 09, 2015 25.98 26.22 25.92 25.95 26,592,920 -0.28(-1.07%)
Apr 08, 2015 26.07 26.62 26.05 26.23 19,637,680 +0.05(+0.19%)
Apr 07, 2015 26.20 26.44 26.13 26.18 13,094,326 +0.04(+0.15%)
Apr 06, 2015 25.30 26.21 25.29 26.14 14,663,068 +0.61(+2.39%)
Apr 02, 2015 25.50 25.53 25.53 25.53 15,859,500 +0.06(+0.24%)
Apr 01, 2015 25.71 25.72 25.24 25.47 14,617,832 -0.09(-0.35%)
Mar 31, 2015 25.43 25.70 25.35 25.56 11,836,993 +0.04(+0.16%)
Mar 30, 2015 25.27 25.59 25.21 25.52 14,030,382 +0.35(+1.39%)
Mar 27, 2015 25.46 25.62 25.07 25.17 27,929,876 -0.64(-2.48%)
Mar 26, 2015 25.44 25.96 25.40 25.81 14,357,373 +0.13(+0.51%)
Mar 25, 2015 25.88 25.96 25.68 25.68 16,831,296 -0.13(-0.50%)
Mar 24, 2015 26.33 26.44 25.77 25.81 16,265,677 -0.44(-1.68%)
Mar 23, 2015 26.44 26.65 26.23 26.25 17,569,036 -0.45(-1.69%)
Mar 20, 2015 26.22 26.97 26.10 26.70 27,461,324 +0.49(+1.87%)
Mar 19, 2015 26.43 26.50 26.19 26.21 10,093,840 -0.26(-0.98%)
Mar 18, 2015 25.90 26.65 25.70 26.47 14,268,353 +0.51(+1.96%)
Mar 17, 2015 26.07 26.17 25.90 25.96 9,871,756 -0.22(-0.84%)
Mar 16, 2015 26.07 26.31 25.94 26.18 12,334,873 +0.18(+0.69%)
Mar 13, 2015 26.07 26.08 25.49 26.00 18,974,738 -0.17(-0.65%)
Mar 12, 2015 25.49 26.17 25.49 26.17 21,525,596 +0.45(+1.75%)
Mar 11, 2015 26.52 27.00 25.67 25.72 45,900,328 -1.23(-4.56%)
Mar 10, 2015 27.62 27.78 26.95 26.95 18,313,948 -0.91(-3.27%)
Mar 09, 2015 27.62 28.08 27.61 27.86 15,085,590 +0.21(+0.76%)
Mar 06, 2015 27.89 27.95 27.64 27.65 15,482,320 -0.36(-1.29%)
Mar 05, 2015 28.23 28.23 27.71 28.01 21,095,630 -0.19(-0.67%)
Mar 04, 2015 28.25 28.39 28.02 28.20 11,318,076 -0.19(-0.67%)
Mar 03, 2015 28.85 28.87 28.24 28.39 11,924,657 -0.49(-1.70%)
Mar 02, 2015 28.94 28.97 28.69 28.88 17,291,040 -0.06(-0.21%)
Feb 27, 2015 28.86 29.24 28.74 28.94 12,655,450 +0.12(+0.42%)
Feb 26, 2015 28.83 29.17 28.65 28.82 11,025,579 -0.09(-0.31%)
Feb 25, 2015 28.93 29.15 28.60 28.91 8,950,216 -0.11(-0.38%)
Feb 24, 2015 28.73 29.04 28.55 29.02 10,128,909 +0.27(+0.94%)
Feb 23, 2015 28.85 28.90 28.36 28.75 17,793,426 -0.29(-1.00%)
Feb 20, 2015 28.73 29.11 28.61 29.04 12,042,901 +0.32(+1.11%)
Feb 19, 2015 28.26 28.83 28.19 28.72 11,049,079 +0.52(+1.84%)
Feb 18, 2015 28.30 28.32 28.15 28.20 6,607,960 -0.10(-0.35%)
Feb 17, 2015 27.90 28.33 27.86 28.30 14,260,224 +0.31(+1.11%)
Feb 13, 2015 27.85 27.99 27.99 27.99 7,968,900 +0.12(+0.43%)
Feb 12, 2015 27.28 28.07 27.24 27.87 17,038,388 +0.61(+2.24%)
Feb 11, 2015 27.15 27.31 26.91 27.26 14,462,072 +0.02(+0.07%)
Feb 10, 2015 27.46 27.50 27.08 27.24 11,804,872 -0.08(-0.29%)
Feb 09, 2015 27.17 27.67 27.16 27.32 11,215,835 -0.03(-0.11%)
Feb 06, 2015 27.09 27.88 27.08 27.35 15,369,596 +0.27(+1.00%)
Feb 05, 2015 27.00 27.15 26.89 27.08 17,525,154 +0.24(+0.89%)
Feb 04, 2015 26.80 27.16 26.80 26.84 13,264,773 +0.01(+0.04%)
Feb 03, 2015 26.75 26.91 26.48 26.83 15,355,608 +0.40(+1.51%)
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.