Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
EMC Corp. (NY: EMC)
24.99 USD  +0.16 (+0.64%)
Official Closing Price  /  Updated: 6:40 PM EDT, Jun 18, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 18, 2013 24.85 25.19 24.85 24.99 20,686,578 +0.16(+0.64%)
Jun 17, 2013 24.96 25.09 24.73 24.83 14,702,949 +0.07(+0.28%)
Jun 14, 2013 24.70 25.06 24.64 24.76 17,675,780 +0.05(+0.20%)
Jun 13, 2013 24.45 24.77 24.37 24.71 20,219,042 +0.38(+1.56%)
Jun 12, 2013 24.90 25.00 24.25 24.33 22,949,736 -0.34(-1.38%)
Jun 11, 2013 24.66 25.13 24.58 24.67 19,933,870 -0.21(-0.84%)
Jun 10, 2013 24.71 24.95 24.63 24.88 17,380,262 +0.14(+0.57%)
Jun 07, 2013 24.81 24.89 24.45 24.74 26,164,257 -0.02(-0.08%)
Jun 06, 2013 24.35 24.79 24.24 24.76 28,167,332 +0.46(+1.89%)
Jun 05, 2013 24.25 24.50 24.00 24.30 20,400,438 -0.12(-0.49%)
Jun 04, 2013 24.71 24.74 24.29 24.42 21,435,460 -0.32(-1.29%)
Jun 03, 2013 24.63 24.87 24.28 24.74 27,746,331 -0.02(-0.08%)
May 31, 2013 24.94 25.07 24.76 24.76 26,781,048 -0.17(-0.68%)
May 30, 2013 25.06 25.29 24.52 24.93 55,251,054 +1.27(+5.37%)
May 29, 2013 23.70 23.80 23.50 23.66 14,110,367 -0.21(-0.88%)
May 28, 2013 23.94 24.12 23.70 23.87 14,059,152 +0.22(+0.93%)
May 24, 2013 23.54 23.84 23.35 23.65 15,554,855 -0.01(-0.04%)
May 23, 2013 23.39 23.78 23.37 23.66 19,349,398 -0.02(-0.08%)
May 22, 2013 24.09 24.31 23.53 23.68 21,821,137 -0.42(-1.74%)
May 21, 2013 24.12 24.23 24.05 24.10 16,537,388 -0.06(-0.25%)
May 20, 2013 24.14 24.20 23.98 24.16 19,134,431 -0.08(-0.33%)
May 17, 2013 24.08 24.24 23.98 24.24 24,920,171 +0.18(+0.75%)
May 16, 2013 23.50 24.16 23.40 24.06 48,617,341 +1.04(+4.52%)
May 15, 2013 22.97 23.04 22.69 23.02 19,337,915 -0.02(-0.09%)
May 13, 2013 23.26 23.37 23.01 23.04 16,872,396 -0.30(-1.29%)
May 10, 2013 22.87 23.45 22.87 23.34 22,965,592 +0.44(+1.92%)
May 09, 2013 23.23 23.39 22.83 22.90 24,920,389 -0.55(-2.35%)
May 08, 2013 23.14 23.46 23.02 23.45 16,368,839 +0.33(+1.43%)
May 07, 2013 23.40 23.43 23.11 23.12 15,949,536 -0.17(-0.73%)
May 06, 2013 23.34 23.52 23.15 23.29 17,974,201 -0.09(-0.38%)
May 03, 2013 23.09 23.48 22.88 23.38 26,648,185 +0.50(+2.19%)
May 02, 2013 22.42 22.93 22.39 22.88 19,644,456 +0.42(+1.87%)
May 01, 2013 22.39 22.63 22.10 22.46 21,944,038 +0.03(+0.13%)
Apr 30, 2013 22.44 22.57 22.27 22.43 25,487,619 -0.06(-0.27%)
Apr 29, 2013 22.51 22.66 22.42 22.49 20,212,981 +0.10(+0.45%)
Apr 26, 2013 22.61 22.63 22.33 22.39 23,042,921 -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 28,933,433 +0.16(+0.72%)
Apr 23, 2013 22.00 22.46 21.95 22.36 25,371,467 +0.51(+2.33%)
Apr 22, 2013 21.56 22.00 21.51 21.85 21,581,017 +0.35(+1.63%)
Apr 19, 2013 22.23 22.28 21.45 21.50 54,960,127 -0.84(-3.76%)
Apr 18, 2013 22.76 22.81 22.27 22.34 22,356,035 -0.37(-1.63%)
Apr 17, 2013 23.05 23.20 22.67 22.71 24,485,585 -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 33,335,139 -0.34(-1.46%)
Apr 10, 2013 22.90 23.37 22.62 23.23 38,953,018 +0.09(+0.39%)
Apr 09, 2013 23.12 23.24 22.79 23.14 33,031,163 +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 17,802,119 -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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here

WHAT'S POPULAR IN THE VILLE

1
The QE Carry Trade Is Imploding Right Under Everyone's Noses
Vince Foster
2
Immunotherapy: Four Companies on the Verge of Cancer-Treatment Breakthroughs
TM Meyer
3
What Now, Mr. Bernanke? Traders Position Into the FOMC Rate Decision
Todd Harrison
4
Why Apple Inc. Can't Be Forgiven for iOS 7
Mike Schuster
5
In Insider Trading, Phillip Frost Increases Stake in Opko Health Inc. and Larry Page Sells Shares of Google Inc
Jonathan Moreland