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, 2010 20.31 20.78 20.06 20.31 46,304,796 -0.36(-1.73%)
Sep 29, 2010 20.79 20.90 20.61 20.67 112,010 -0.51(-2.41%)
Sep 28, 2010 21.49 21.60 21.16 21.18 59,792 -0.32(-1.49%)
Sep 27, 2010 21.71 21.77 21.46 21.50 27,303,032 -0.14(-0.65%)
Sep 24, 2010 20.97 21.83 20.96 21.64 44,108,268 +0.84(+4.04%)
Sep 23, 2010 20.80 20.98 20.49 20.80 1,701 +0.04(+0.19%)
Sep 22, 2010 20.52 20.78 20.41 20.76 27,221,972 +0.05(+0.24%)
Sep 21, 2010 20.85 20.85 20.51 20.71 21,394 -0.10(-0.48%)
Sep 20, 2010 20.60 20.90 20.50 20.81 14,424,324 +0.24(+1.17%)
Sep 17, 2010 20.57 20.75 20.41 20.57 20,621,752 -0.10(-0.48%)
Sep 15, 2010 20.48 20.76 20.42 20.67 23,456,652 +0.09(+0.44%)
Sep 14, 2010 20.28 20.94 20.20 20.58 111,764 +0.18(+0.89%)
Sep 13, 2010 20.12 20.46 20.12 20.40 21,171,022 +0.42(+2.09%)
Sep 10, 2010 19.94 20.05 19.76 19.98 14,025,969 +0.06(+0.30%)
Sep 09, 2010 20.25 20.34 19.90 19.92 19,076,400 -0.17(-0.85%)
Sep 08, 2010 19.78 20.17 19.64 20.09 305,215 +0.36(+1.82%)
Sep 07, 2010 19.82 19.94 19.65 19.73 16,693 -0.18(-0.90%)
Sep 03, 2010 19.76 19.98 19.57 19.91 20,353,508 +0.34(+1.74%)
Sep 02, 2010 19.14 19.62 19.14 19.57 151,839 +0.42(+2.19%)
Sep 01, 2010 18.43 19.23 18.41 19.15 31,171,340 +0.93(+5.10%)
Aug 31, 2010 18.17 18.46 18.06 18.22 114,539 -0.19(-1.03%)
Aug 30, 2010 18.41 18.68 18.35 18.41 19,685,304 +0.04(+0.22%)
Aug 27, 2010 18.24 18.47 17.99 18.37 18,606,004 +0.13(+0.71%)
Aug 26, 2010 18.17 18.40 17.99 18.24 200 +0.12(+0.66%)
Aug 25, 2010 18.01 18.22 17.90 18.12 21,214,550 +0.00(+0.00%)
Aug 24, 2010 18.18 18.36 18.10 18.12 76,350 -0.57(-3.05%)
Aug 23, 2010 18.80 18.96 18.52 18.69 19,643,324 +0.00(+0.00%)
Aug 20, 2010 18.48 18.76 18.43 18.69 26,550,750 +0.14(+0.75%)
Aug 19, 2010 18.67 18.87 18.40 18.55 80,881 -0.39(-2.06%)
Aug 18, 2010 18.93 18.99 18.67 18.94 47,218 +0.02(+0.11%)
Aug 17, 2010 18.96 19.08 18.69 18.92 20,000 +0.15(+0.80%)
Aug 16, 2010 18.51 18.87 18.35 18.77 19,729,312 +0.01(+0.05%)
Aug 13, 2010 18.76 18.95 18.64 18.76 25,134,100 -0.14(-0.74%)
Aug 12, 2010 19.10 19.22 18.48 18.90 57,095,392 -0.76(-3.87%)
Aug 11, 2010 19.82 19.84 19.50 19.66 75,519 -0.60(-2.96%)
Aug 10, 2010 20.24 20.33 19.99 20.26 1,000 -0.21(-1.03%)
Aug 09, 2010 20.33 20.51 20.19 20.47 18,271,736 +0.23(+1.14%)
Aug 06, 2010 20.24 20.71 19.95 20.24 38,089,092 -0.46(-2.22%)
Aug 05, 2010 20.65 20.81 20.51 20.70 14,504,770 -0.12(-0.58%)
Aug 04, 2010 20.52 20.97 20.45 20.82 171,169 +0.35(+1.71%)
Aug 03, 2010 20.37 20.56 20.31 20.47 26,996 +0.06(+0.29%)
Aug 02, 2010 20.05 20.53 20.05 20.41 25,329,296 +0.62(+3.13%)
Jul 30, 2010 19.79 20.00 19.67 19.79 20,142,328 -0.13(-0.65%)
Jul 29, 2010 20.21 20.28 19.70 19.92 13,900 -0.17(-0.85%)
Jul 28, 2010 20.09 20.35 19.95 20.09 1,642 -0.20(-0.99%)
Jul 27, 2010 20.29 20.53 20.16 20.29 32,247 -0.06(-0.29%)
Jul 26, 2010 20.17 20.39 20.09 20.35 18,760,004 +0.14(+0.69%)
Jul 23, 2010 19.77 20.32 19.77 20.21 31,065,618 +0.34(+1.71%)
Jul 22, 2010 19.67 19.99 19.46 19.87 42,093 +0.39(+2.00%)
Jul 21, 2010 20.24 19.89 19.30 19.48 57,454,396 -0.76(-3.75%)
Jul 20, 2010 20.24 20.26 19.61 20.24 50,698,188 -0.22(-1.08%)
Jul 19, 2010 20.23 20.59 20.16 20.46 22,781,482 +0.31(+1.54%)
Jul 16, 2010 20.15 20.49 20.05 20.15 35,471,388 -0.36(-1.76%)
Jul 15, 2010 20.49 20.65 20.32 20.51 36,837,752 +0.00(+0.00%)
Jul 14, 2010 19.98 20.65 19.95 20.51 59,052 +0.52(+2.60%)
Jul 13, 2010 19.82 20.00 19.67 19.99 106,375 +0.33(+1.68%)
Jul 12, 2010 19.42 19.75 19.36 19.66 20,451,130 +0.21(+1.08%)
Jul 09, 2010 19.45 19.50 19.26 19.45 15,809,954 +0.08(+0.41%)
Jul 08, 2010 19.27 19.39 19.08 19.37 150,667 +0.26(+1.36%)
Jul 07, 2010 18.38 19.14 18.28 19.11 32,788,548 +0.95(+5.23%)
Jul 06, 2010 18.27 18.48 17.98 18.16 8,715 +0.12(+0.67%)
Jul 02, 2010 18.04 18.20 17.95 18.04 15,765,154 -0.14(-0.77%)
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.