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%)
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.