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 (%)
Mar 29, 2002 11.39 11.99 11.29 11.92 25,009,600 +0.00(+0.00%)
Mar 28, 2002 11.39 11.99 11.29 11.92 25,002,900 +0.78(+7.00%)
Mar 27, 2002 11.05 11.18 10.86 11.14 19,312,600 +0.44(+4.11%)
Mar 26, 2002 11.06 11.38 10.60 10.70 18,855,300 -0.34(-3.08%)
Mar 25, 2002 11.53 11.70 11.03 11.04 15,958,300 -0.56(-4.83%)
Mar 22, 2002 11.24 11.97 11.12 11.60 28,531,100 +0.36(+3.20%)
Mar 21, 2002 10.95 11.30 10.72 11.24 22,137,800 +0.56(+5.24%)
Mar 20, 2002 10.60 11.08 10.59 10.68 22,544,100 -0.17(-1.57%)
Mar 19, 2002 11.06 11.24 10.70 10.85 24,452,200 -0.31(-2.78%)
Mar 18, 2002 11.44 11.68 11.00 11.16 16,295,500 -0.28(-2.45%)
Mar 15, 2002 11.80 11.99 11.25 11.44 17,091,300 -0.27(-2.31%)
Mar 14, 2002 12.17 12.39 11.59 11.71 20,017,100 -0.36(-2.98%)
Mar 13, 2002 11.95 12.75 11.79 12.07 6,290,000 +0.02(+0.17%)
Mar 12, 2002 11.43 12.25 11.23 12.05 37,436,200 +0.30(+2.55%)
Mar 11, 2002 11.39 11.81 11.06 11.75 36,796,200 +0.44(+3.89%)
Mar 08, 2002 11.45 11.60 11.14 11.31 31,305,400 +0.29(+2.63%)
Mar 07, 2002 11.55 11.85 10.90 11.02 32,578,600 -0.28(-2.48%)
Mar 06, 2002 11.00 11.65 10.77 11.30 28,030,200 -0.25(-2.16%)
Mar 05, 2002 11.80 11.99 11.53 11.55 19,380,500 -0.50(-4.15%)
Mar 04, 2002 11.50 12.11 10.90 12.05 24,064,200 +0.63(+5.52%)
Mar 01, 2002 11.10 11.50 11.07 11.42 18,945,100 +0.50(+4.58%)
Feb 28, 2002 11.15 11.25 10.79 10.92 27,250,500 -0.43(-3.79%)
Feb 27, 2002 12.45 12.45 11.13 11.35 31,658,300 -0.61(-5.10%)
Feb 26, 2002 12.29 12.60 11.90 11.96 23,167,400 +0.00(+0.00%)
Feb 25, 2002 11.55 12.30 11.29 11.96 24,168,500 +0.86(+7.75%)
Feb 22, 2002 11.96 12.07 11.00 11.10 32,573,600 -0.86(-7.19%)
Feb 21, 2002 12.85 12.99 11.80 11.96 22,158,900 -1.24(-9.39%)
Feb 20, 2002 13.26 13.45 12.37 13.20 19,357,100 -0.05(-0.38%)
Feb 19, 2002 13.00 13.47 12.84 13.25 15,430,900 +0.06(+0.45%)
Feb 18, 2002 13.80 13.92 13.02 13.19 18,066,700 +0.00(+0.00%)
Feb 15, 2002 13.80 13.92 13.02 13.19 18,012,400 -0.71(-5.11%)
Feb 14, 2002 14.83 14.85 13.79 13.90 199,670,000 -0.59(-4.07%)
Feb 13, 2002 14.10 14.58 14.00 14.49 16,882,000 +0.49(+3.50%)
Feb 12, 2002 14.75 14.75 14.00 14.00 21,087,900 -1.04(-6.91%)
Feb 11, 2002 14.45 15.04 14.36 15.04 16,077,100 +0.67(+4.66%)
Feb 08, 2002 13.87 14.48 13.70 14.37 15,141,000 +0.61(+4.43%)
Feb 07, 2002 14.50 14.56 13.75 13.76 17,452,300 -0.74(-5.10%)
Feb 06, 2002 14.88 15.08 13.96 14.50 18,797,600 -0.38(-2.55%)
Feb 05, 2002 14.52 15.47 14.40 14.88 14,341,300 +0.05(+0.34%)
Feb 04, 2002 15.52 15.95 14.61 14.83 16,426,700 -0.97(-6.14%)
Feb 01, 2002 16.00 16.20 15.69 15.80 13,267,400 -0.60(-3.66%)
Jan 31, 2002 16.50 16.71 16.16 16.40 9,846,300 -0.10(-0.61%)
Jan 30, 2002 16.05 16.50 15.55 16.50 15,325,800 +0.50(+3.12%)
Jan 29, 2002 17.06 17.14 15.80 16.00 19,357,000 -1.10(-6.43%)
Jan 28, 2002 17.00 17.21 16.61 17.10 15,388,300 +0.20(+1.18%)
Jan 25, 2002 16.45 16.90 16.34 16.90 16,456,400 +0.07(+0.42%)
Jan 24, 2002 15.71 17.21 15.71 16.83 43,559,400 +2.27(+15.59%)
Jan 23, 2002 14.80 14.99 14.50 14.56 19,127,600 -0.07(-0.48%)
Jan 22, 2002 15.70 15.70 14.61 14.63 15,055,300 -0.87(-5.61%)
Jan 21, 2002 15.60 15.66 15.27 15.50 14,005,900 +0.00(+0.00%)
Jan 18, 2002 15.60 15.66 15.27 15.50 150,000 -0.58(-3.61%)
Jan 17, 2002 16.00 16.10 15.71 16.08 14,876,100 +0.47(+3.01%)
Jan 16, 2002 15.55 16.23 15.40 15.61 20,953,100 -0.37(-2.32%)
Jan 15, 2002 16.20 16.29 15.55 15.98 20,605,600 -0.11(-0.68%)
Jan 14, 2002 16.80 16.83 16.03 16.09 16,614,500 -1.10(-6.40%)
Jan 11, 2002 17.45 17.58 17.00 17.19 213,890,000 +0.10(+0.59%)
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.