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 (%)
Sep 30, 2015 23.42 24.19 23.35 24.16 22,183,672 +1.03(+4.45%)
Sep 29, 2015 23.29 23.43 22.99 23.13 20,434,544 -0.38(-1.62%)
Sep 28, 2015 23.63 23.67 23.43 23.51 13,574,702 -0.27(-1.14%)
Sep 25, 2015 23.95 24.04 23.63 23.78 11,745,299 +0.02(+0.08%)
Sep 24, 2015 23.65 23.87 23.29 23.76 9,235,454 -0.06(-0.25%)
Sep 23, 2015 23.74 23.89 23.61 23.82 8,632,129 +0.06(+0.25%)
Sep 22, 2015 23.96 23.99 23.61 23.76 10,623,065 -0.39(-1.61%)
Sep 21, 2015 24.19 24.46 24.06 24.15 15,808,774 +0.06(+0.25%)
Sep 18, 2015 24.40 24.46 24.01 24.09 17,650,624 -0.61(-2.47%)
Sep 17, 2015 24.71 25.10 24.58 24.70 15,239,344 -0.16(-0.64%)
Sep 16, 2015 24.56 24.94 24.42 24.86 10,106,685 +0.32(+1.30%)
Sep 15, 2015 24.40 24.61 24.25 24.54 10,467,057 +0.19(+0.78%)
Sep 14, 2015 24.56 24.70 24.09 24.35 18,900,312 -0.25(-1.02%)
Sep 11, 2015 23.76 24.90 23.68 24.60 16,287,727 +0.69(+2.89%)
Sep 10, 2015 23.93 24.14 23.68 23.91 11,336,722 +0.00(+0.00%)
Sep 09, 2015 24.60 24.66 23.87 23.91 13,463,555 -0.33(-1.36%)
Sep 08, 2015 24.08 24.31 23.97 24.24 14,214,200 +0.57(+2.41%)
Sep 04, 2015 23.74 23.67 23.67 23.67 14,802,800 -0.50(-2.07%)
Sep 03, 2015 24.26 24.43 24.03 24.17 10,112,081 +0.04(+0.17%)
Sep 02, 2015 24.39 24.40 23.93 24.13 18,001,548 +0.12(+0.50%)
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.