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 29, 2016 26.15 26.19 25.84 26.11 11,997,045 -0.08(-0.31%)
Apr 28, 2016 26.32 26.52 26.12 26.19 14,236,557 -0.28(-1.06%)
Apr 27, 2016 26.45 26.51 26.29 26.47 11,666,570 -0.01(-0.04%)
Apr 26, 2016 26.50 26.61 26.43 26.48 5,147,858 -0.02(-0.08%)
Apr 25, 2016 26.49 26.57 26.43 26.50 5,512,019 -0.07(-0.26%)
Apr 22, 2016 26.47 26.67 26.40 26.57 9,760,995 +0.13(+0.49%)
Apr 21, 2016 26.34 26.47 26.25 26.44 8,988,663 +0.07(+0.27%)
Apr 20, 2016 26.07 26.48 26.06 26.37 15,847,903 +0.82(+3.21%)
Apr 19, 2016 25.44 25.77 25.44 25.55 9,272,273 +0.01(+0.04%)
Apr 18, 2016 25.44 25.67 25.44 25.54 11,441,487 -0.01(-0.04%)
Apr 15, 2016 25.64 25.76 25.53 25.55 12,536,008 -0.08(-0.31%)
Apr 14, 2016 25.70 25.72 25.56 25.63 11,666,263 -0.11(-0.43%)
Apr 13, 2016 25.75 25.78 25.46 25.74 13,506,427 +0.09(+0.35%)
Apr 12, 2016 25.84 25.93 25.60 25.65 17,030,556 -0.13(-0.50%)
Apr 11, 2016 25.74 26.01 25.74 25.78 14,610,844 +0.09(+0.35%)
Apr 08, 2016 25.87 26.00 25.51 25.69 42,114,240 -0.33(-1.27%)
Apr 07, 2016 26.20 26.48 25.61 26.02 23,074,328 -0.39(-1.48%)
Apr 06, 2016 26.33 26.45 26.23 26.41 7,302,139 +0.02(+0.08%)
Apr 05, 2016 26.72 26.76 26.35 26.39 7,614,134 -0.37(-1.38%)
Apr 04, 2016 26.80 26.89 26.71 26.76 3,922,840 -0.07(-0.26%)
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.