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 (%)
Jun 30, 2015 26.15 26.55 26.06 26.39 18,315,088 +0.40(+1.54%)
Jun 29, 2015 26.13 26.38 25.97 25.99 13,783,813 -0.46(-1.74%)
Jun 26, 2015 26.78 26.94 26.43 26.45 15,957,940 -0.59(-2.18%)
Jun 25, 2015 27.50 27.50 27.04 27.04 10,727,270 -0.41(-1.49%)
Jun 24, 2015 27.42 27.73 27.36 27.45 14,586,369 -0.01(-0.04%)
Jun 23, 2015 27.30 27.49 27.13 27.46 8,047,396 +0.16(+0.59%)
Jun 22, 2015 27.17 27.39 27.13 27.30 9,522,652 +0.23(+0.85%)
Jun 19, 2015 27.29 27.30 26.98 27.07 20,274,472 -0.33(-1.20%)
Jun 18, 2015 27.25 27.49 27.17 27.40 11,807,314 +0.15(+0.55%)
Jun 17, 2015 27.19 27.37 27.15 27.25 9,987,064 +0.12(+0.44%)
Jun 16, 2015 26.94 27.16 26.83 27.13 8,125,350 +0.19(+0.71%)
Jun 15, 2015 26.62 27.01 26.42 26.94 12,819,591 -0.13(-0.48%)
Jun 12, 2015 27.24 27.26 26.94 27.07 6,935,470 -0.23(-0.84%)
Jun 11, 2015 27.11 27.46 27.02 27.30 14,030,308 +0.30(+1.11%)
Jun 10, 2015 26.71 27.07 26.61 27.00 9,861,624 +0.29(+1.09%)
Jun 09, 2015 26.71 26.91 26.54 26.71 10,576,959 +0.05(+0.19%)
Jun 08, 2015 27.33 27.33 26.57 26.66 19,240,776 -0.68(-2.49%)
Jun 05, 2015 26.94 27.49 26.93 27.34 17,212,078 +0.33(+1.22%)
Jun 04, 2015 26.80 27.18 26.79 27.01 15,969,998 -0.04(-0.15%)
Jun 03, 2015 26.74 27.07 26.64 27.05 13,366,565 +0.43(+1.62%)
Jun 02, 2015 26.51 26.93 26.47 26.62 7,693,835 -0.06(-0.22%)
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.