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 06, 2016 29.05 29.05 29.05 0 +0.28(+0.97%)
Sep 02, 2016 28.82 28.77 28.77 28.77 30,119,600 -0.09(-0.31%)
Sep 01, 2016 28.89 28.96 28.83 28.86 36,802,116 -0.13(-0.45%)
Aug 31, 2016 28.88 29.00 28.86 28.99 43,363,572 +0.00(+0.00%)
Aug 30, 2016 28.67 29.00 28.68 28.99 47,111,076 +0.32(+1.12%)
Aug 29, 2016 28.70 28.78 28.62 28.67 9,720,699 -0.03(-0.10%)
Aug 26, 2016 28.70 28.74 28.62 28.70 5,917,105 +0.01(+0.03%)
Aug 25, 2016 28.65 28.71 28.59 28.69 6,619,609 -0.05(-0.17%)
Aug 24, 2016 28.64 28.76 28.60 28.74 12,136,581 +0.11(+0.38%)
Aug 23, 2016 28.65 28.70 28.34 28.63 15,993,647 +0.00(+0.00%)
Aug 22, 2016 28.59 28.71 28.54 28.63 14,687,988 -0.08(-0.28%)
Aug 19, 2016 28.51 28.72 28.50 28.71 25,555,324 +0.17(+0.60%)
Aug 18, 2016 28.43 28.55 28.31 28.54 21,609,796 -0.03(-0.11%)
Aug 17, 2016 28.68 28.69 28.44 28.57 12,809,604 -0.12(-0.42%)
Aug 16, 2016 28.56 28.73 28.52 28.69 23,256,960 +0.22(+0.77%)
Aug 15, 2016 28.45 28.52 28.40 28.47 7,289,261 -0.01(-0.04%)
Aug 12, 2016 28.43 28.50 28.38 28.48 7,076,425 -0.01(-0.04%)
Aug 11, 2016 28.38 28.49 28.27 28.49 9,568,055 +0.13(+0.46%)
Aug 10, 2016 28.53 28.59 28.29 28.36 8,971,678 -0.22(-0.77%)
Aug 09, 2016 28.40 28.74 28.39 28.58 10,599,778 +0.13(+0.46%)
Aug 08, 2016 28.42 28.47 28.34 28.45 9,171,433 +0.02(+0.07%)
Aug 05, 2016 28.22 28.44 28.19 28.43 6,633,790 +0.23(+0.82%)
Aug 04, 2016 28.24 28.28 28.15 28.20 7,829,142 +0.00(+0.00%)
Aug 03, 2016 28.01 28.20 27.99 28.20 10,343,206 +0.07(+0.25%)
Aug 02, 2016 28.24 28.33 28.10 28.13 8,469,273 -0.23(-0.81%)
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.