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 30, 2013 22.44 22.57 22.27 22.43 25,487,620 -0.06(-0.27%)
Apr 29, 2013 22.51 22.66 22.43 22.49 20,212,980 +0.10(+0.45%)
Apr 26, 2013 22.61 22.63 22.33 22.39 23,042,920 -0.24(-1.06%)
Apr 25, 2013 22.51 22.81 22.40 22.63 16,617,529 +0.11(+0.49%)
Apr 24, 2013 22.36 22.76 21.98 22.52 28,933,432 +0.16(+0.72%)
Apr 23, 2013 22.00 22.46 21.95 22.36 25,371,468 +0.51(+2.33%)
Apr 22, 2013 21.56 22.00 21.51 21.85 21,581,016 +0.35(+1.63%)
Apr 19, 2013 22.23 22.28 21.45 21.50 54,960,128 -0.84(-3.76%)
Apr 18, 2013 22.76 22.81 22.27 22.34 22,356,036 -0.37(-1.63%)
Apr 17, 2013 23.05 23.20 22.67 22.71 24,485,584 -0.37(-1.60%)
Apr 16, 2013 22.92 23.10 22.71 23.08 22,014,748 +0.30(+1.32%)
Apr 15, 2013 23.03 23.40 22.78 22.78 20,979,860 -0.33(-1.43%)
Apr 12, 2013 22.85 23.28 22.66 23.11 26,920,444 +0.22(+0.96%)
Apr 11, 2013 23.29 23.31 22.79 22.89 33,335,140 -0.34(-1.46%)
Apr 10, 2013 22.90 23.37 22.62 23.23 38,953,016 +0.09(+0.39%)
Apr 09, 2013 23.12 23.24 22.79 23.14 33,031,164 +0.01(+0.04%)
Apr 08, 2013 23.07 23.20 22.98 23.13 10,880,676 +0.05(+0.22%)
Apr 05, 2013 23.14 23.16 22.83 23.08 17,802,120 -0.37(-1.58%)
Apr 04, 2013 23.63 23.68 23.35 23.45 17,338,878 -0.14(-0.59%)
Apr 03, 2013 23.87 23.92 23.50 23.59 15,364,410 -0.25(-1.05%)
Apr 02, 2013 23.65 23.85 23.60 23.84 13,696,113 +0.27(+1.15%)
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.