EMC Corp $26.62

down -0.08


17/4/2014 06:40 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMC historical data

Date Open High Low Close Volume
4/17/201426.5626.7026.2126.6223,434,000
4/16/201427.0827.1426.5526.7019,756,600
4/15/201426.8226.9926.4426.9212,654,700
4/14/201426.8026.8426.5626.7515,769,800
4/11/201426.9226.9826.6026.6519,031,500
4/10/201427.4727.7126.9827.0021,785,000
4/9/201427.3827.5227.1927.4414,294,800
4/8/201427.1227.4627.0027.3813,586,400
4/7/201427.3527.4226.8827.0424,908,500
4/4/201428.0228.1027.3927.4022,626,400
4/3/201427.9127.9727.6627.8913,013,000
4/2/201427.8327.9927.7327.9010,716,500
4/1/201427.4827.8027.4827.7914,684,200
3/31/201427.5627.7527.3727.4113,858,500
3/28/201427.3727.6827.3327.4813,801,800
3/27/201427.2627.5727.0127.4122,607,200
3/26/201428.2628.2627.2627.3332,687,300
3/25/201427.9928.2427.9728.1817,450,400
3/24/201427.9128.0827.5027.9022,211,400
3/21/201427.9728.0027.8027.9824,629,000
3/20/201427.6228.0027.5627.7115,085,200
3/19/201427.8427.9527.4227.5815,930,000
3/18/201427.5527.9127.5127.8423,208,000
3/17/201427.1027.6727.0327.5823,568,500
3/14/201426.9627.3226.9026.9526,396,700
3/13/201427.2127.6826.9327.0832,171,500
3/12/201426.7527.2126.6227.1025,562,000
3/11/201427.1927.3426.7626.8327,652,000
3/10/201426.9627.1726.8827.1319,758,800
3/7/201426.9927.1526.8227.0420,408,600
3/6/201426.9627.0826.8126.9317,122,300
3/5/201426.8527.1926.7926.9217,941,500
3/4/201426.4426.9526.4426.8725,697,400
3/3/201425.9026.2725.7726.1615,894,700
2/28/201426.5026.6026.1926.3720,512,800
2/27/201426.2026.5026.0726.4720,366,800
2/26/201425.7026.4525.6726.3528,584,000
2/25/201425.5925.7625.4825.6817,145,600
2/24/201425.5125.9225.4225.6915,991,000
2/21/201425.5025.8525.4825.5019,299,300
2/20/201425.2325.5525.2225.4714,411,800
2/19/201425.4225.5825.2525.2519,259,100
2/18/201425.5225.5925.3425.4830,661,700
2/14/201425.1125.6225.0525.4025,674,300
2/13/201424.8725.2324.7525.0818,258,100
2/12/201425.0025.1824.8825.0912,488,300
2/11/201424.9325.0324.7524.9820,436,500
2/10/201424.4024.7424.3524.7116,675,400
2/7/201424.1924.5324.0524.4928,237,600
2/6/201423.9524.2823.9224.1632,977,700
2/5/201423.6123.9723.4823.8823,656,000
2/4/201423.8423.8723.4723.6630,529,000
2/3/201424.1524.4023.7323.8235,477,500
1/31/201424.3424.5024.1924.2437,967,800
1/30/201424.6024.7524.4124.6237,224,300
1/29/201425.0725.4524.4524.6561,299,300
1/28/201425.3725.5825.2425.3825,000,700
1/27/201425.5125.6525.3325.3525,564,900
1/24/201426.2226.2725.4725.4925,849,600
1/23/201426.0226.2525.7226.2223,240,600
1/22/201425.8926.4525.8426.0621,096,600
1/21/201426.3426.4726.0026.3321,202,400
1/17/201426.2526.4025.9326.3324,885,400
1/16/201426.1926.3926.1426.3731,290,800
1/15/201425.7826.3125.6126.2935,872,900
1/14/201425.1425.7525.0525.7430,257,000
1/13/201425.2325.3525.0925.1421,974,400
1/10/201425.2925.3825.1825.3215,901,100
1/9/201425.5625.6225.2225.3312,985,400
1/8/201425.4825.8225.4025.5122,466,800
1/7/201424.9425.5924.9025.5522,267,300
1/6/201425.0725.1224.8524.8616,244,300
1/3/201425.1025.1224.9525.0712,767,400
1/2/201425.0325.2025.0025.0720,387,200
12/31/201325.0725.2025.0225.1514,544,900
12/30/201324.9925.1724.9825.0615,239,100
12/27/201325.0025.2324.9425.0023,552,300
12/26/201325.0525.0824.8525.0218,769,900
12/24/201325.0625.2024.9225.0115,922,000
12/23/201324.6225.0724.5625.0741,441,500
12/20/201324.1124.7224.0924.5441,453,900
12/19/201323.5524.0823.5324.0226,893,700
12/18/201323.4723.6323.1623.6134,915,300
12/17/201323.6623.9023.4423.5323,049,800
12/16/201323.4223.7523.3923.7031,204,900
12/13/201323.2623.4023.1923.3026,102,400
12/12/201323.2323.3523.1523.1523,394,100
12/11/201323.6123.6323.2623.3321,091,000
12/10/201323.6523.7223.4723.6026,405,200
12/9/201324.0124.0923.5923.6828,414,300
12/6/201324.0324.1623.9124.0022,825,300
12/5/201323.7824.1423.7723.9022,411,000
12/4/201323.6023.8523.5623.8224,561,800
12/3/201323.6723.7623.5123.6016,634,100
12/2/201323.9223.9723.6523.7212,497,300
11/29/201323.7924.0623.7823.8510,276,000
11/27/201323.5923.9523.5723.8515,612,700
11/26/201323.8523.9423.4823.5421,978,600
11/25/201324.0124.0123.5523.7522,283,900
11/22/201323.9724.1723.9224.0915,678,700
Trading Center