$26.34 -0.18 (%) EMC Corp - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMC historical data

Date Open High Low Close Volume
5/29/201526.4726.5426.2326.3422,175,944
5/28/201526.5826.6526.4726.528,707,640
5/27/201526.3726.7126.2626.6910,583,211
5/26/201526.7326.7326.1126.2924,159,281
5/22/201526.6827.0526.5026.849,766,507
5/21/201526.5226.8326.4526.7915,747,974
5/20/201526.8926.8926.3126.6415,919,756
5/19/201526.6926.9826.6226.8610,303,927
5/18/201526.8326.8826.6926.787,242,549
5/15/201527.0227.0826.7826.889,584,468
5/14/201526.7427.0426.7127.037,633,218
5/13/201526.6526.7226.4626.5211,660,945
5/12/201526.6326.6926.4526.529,041,387
5/11/201526.8226.9626.7426.827,688,642
5/8/201526.5126.9326.4726.9319,448,023
5/7/201526.1526.2625.9726.1813,883,929
5/6/201526.5226.6325.9626.1315,159,291
5/5/201527.0327.1226.4626.4811,820,450
5/4/201527.1227.3727.0227.199,964,631
5/1/201527.0027.1526.8827.1212,582,302
4/30/201526.9127.1326.7326.9114,428,955
4/29/201526.9127.2126.8427.0811,063,973
4/28/201526.4927.1526.4527.0515,980,434
4/27/201526.4526.7926.4026.5912,388,699
4/24/201526.6526.7126.3926.5010,813,395
4/23/201526.8126.8926.4526.5918,837,667
4/22/201526.8527.5626.6527.1334,931,701
4/21/201526.9327.1326.3226.3217,417,994
4/20/201526.8326.8626.5826.7815,581,217
4/17/201526.2726.7426.1626.6128,703,379
4/16/201526.1626.2725.9526.0513,225,384
4/15/201526.2826.3826.1426.2216,826,811
4/14/201525.9226.3025.9126.2013,630,130
4/13/201525.8326.1425.7925.9520,450,259
4/10/201525.9726.0225.8125.8322,334,869
4/9/201525.9826.2225.9225.9526,593,019
4/8/201526.0726.6226.0526.2319,637,681
4/7/201526.2026.4426.1326.1813,094,326
4/6/201525.3026.2125.2926.1414,663,068
4/2/201525.5025.7125.4225.5315,859,637
4/1/201525.7125.7225.2225.4714,617,832
3/31/201525.4325.7025.3525.5611,836,993
3/30/201525.2725.5925.2025.5214,030,382
3/27/201525.4625.6225.0725.1727,929,877
3/26/201525.4425.9625.4025.8114,357,373
3/25/201525.8825.9625.6825.6816,831,396
3/24/201526.3326.4425.7725.8116,265,677
3/23/201526.4426.6526.2326.2517,569,036
3/20/201526.2226.9726.1026.7027,461,325
3/19/201526.4326.5126.1926.2110,094,040
3/18/201525.9026.6525.7026.4714,268,353
3/17/201526.0726.1825.9025.969,871,756
3/16/201526.0726.3125.9426.1812,334,973
3/13/201526.0726.0825.4926.0018,974,738
3/12/201525.4926.1725.4926.1721,525,597
3/11/201526.5227.0025.6725.7245,900,330
3/10/201527.6227.7826.9526.9518,313,949
3/9/201527.6228.0827.6127.8615,085,590
3/6/201527.8927.9527.6427.6515,482,320
3/5/201528.2328.2327.7128.0121,095,630
3/4/201528.2528.3128.0228.2011,318,076
3/3/201528.8528.8728.2428.3911,934,361
3/2/201528.8528.9728.6928.8817,291,139
2/27/201528.8629.2428.7428.9412,655,450
2/26/201528.8329.1728.6528.8211,025,579
2/25/201528.9329.1528.6028.918,950,216
2/24/201528.7329.0428.5529.0210,128,909
2/23/201528.8528.9028.3628.7517,793,426
2/20/201528.7329.1128.6129.0412,042,901
2/19/201528.2628.8328.1928.7211,049,079
2/18/201528.2228.3228.1528.206,607,960
2/17/201527.9028.3327.8628.3014,260,424
2/13/201527.8528.0627.7827.997,968,934
2/12/201527.2828.0727.2427.8717,039,388
2/11/201527.1527.3126.9127.2614,462,072
2/10/201527.4627.5027.0827.2411,804,872
2/9/201527.1727.6727.1627.3211,215,835
2/6/201527.0927.8827.0827.3515,369,596
2/5/201527.0027.1526.8927.0817,525,154
2/4/201526.8027.1626.8026.8413,264,773
2/3/201526.7526.9126.4926.8315,355,708
2/2/201525.9326.4825.4826.4318,774,946
1/30/201526.2026.4825.8525.9325,569,045
1/29/201528.0728.2126.1226.4038,993,555
1/28/201527.8127.8226.5926.6022,295,512
1/27/201527.8727.9427.2427.4113,986,246
1/26/201528.6528.6528.2028.3310,740,947
1/23/201528.6228.9028.5028.7012,139,766
1/22/201527.9728.6027.8128.5412,542,541
1/21/201527.6027.9327.4027.719,794,932
1/20/201528.0028.2327.5027.7416,474,559
1/16/201527.6727.9327.5827.8812,111,448
1/15/201528.2228.2927.6927.8113,609,353
1/14/201528.3728.4127.7828.1417,019,344
1/13/201529.1629.5728.3928.6513,790,795
1/12/201529.5029.6028.8428.9417,419,413
1/9/201529.3929.8129.2429.6811,791,748
1/8/201529.0129.3828.9829.2915,994,630
1/7/201528.9328.9828.6528.759,741,672
1/6/201529.3029.3228.6728.6813,586,767
  • Showing 1-100 of 2,395 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center