$30.04 +0.15 (%) EMC Corp - NYSE

Nov. 26, 2014 | 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
11/26/201429.8930.1229.8430.048,939,061
11/26/20140.090.090.090.09160,500
11/25/201429.9230.0829.8129.898,182,348
11/25/20140.090.090.090.0939,500
11/24/201429.9830.1129.6529.8710,341,278
11/24/20140.090.090.090.0941,100
11/21/201430.2930.3429.8529.9010,173,830
11/21/20140.100.100.090.0997,312
11/20/201429.8230.1529.7329.8612,716,838
11/20/20140.090.100.090.10234,083
11/19/201430.3930.3929.7229.9317,821,884
11/19/20140.080.090.080.0983,500
11/18/201430.2830.6630.2530.3914,849,713
11/18/20140.090.090.090.09180,500
11/17/201429.9530.3929.7830.3817,902,883
11/17/20140.090.090.090.0966,000
11/14/201429.4430.1329.4430.0518,904,440
11/14/20140.080.090.080.0981,000
11/13/201429.3029.5829.2829.4210,442,364
11/13/20140.090.090.090.09267,500
11/12/201428.9129.4428.7829.4310,404,991
11/12/20140.100.100.090.09154,515
11/11/201429.2529.3028.9629.029,052,434
11/11/20140.100.100.100.1074,000
11/10/201429.1029.2428.9729.168,664,573
11/10/20140.090.100.090.1013,920
11/7/201429.2429.4129.0229.129,587,462
11/7/20140.110.110.090.10614,000
11/6/201429.0329.3428.9329.3111,689,441
11/6/20140.100.100.100.10146,490
11/5/201429.0229.1428.5629.0411,200,172
11/5/20140.090.100.090.10248,000
11/4/201429.0229.2528.9028.918,397,766
11/4/20140.100.100.090.10428,000
11/3/201428.8029.2028.7529.0711,257,092
11/3/20140.100.100.090.10199,000
10/31/201428.7128.8928.6028.7312,617,115
10/31/20140.100.100.090.10186,500
10/30/201428.2828.6828.2428.4611,946,837
10/30/20140.100.100.090.10167,130
10/29/201428.5128.8228.2328.359,382,109
10/29/20140.100.100.100.1031,000
10/28/201428.2228.5428.2128.4816,895,008
10/28/20140.100.110.100.1147,000
10/27/201428.1828.4428.1228.2610,636,177
10/27/20140.100.110.100.10107,500
10/24/201427.8928.1927.7628.1713,506,754
10/24/20140.110.110.100.11383,700
10/23/201427.6427.8527.2827.7016,463,224
10/23/20140.110.110.100.10142,000
10/22/201426.6927.8826.1127.3728,059,342
10/22/20140.110.110.100.10160,000
10/21/201427.1527.3026.8927.2018,660,745
10/21/20140.110.110.100.1118,000
10/20/201426.8327.0526.6726.9516,439,747
10/20/20140.100.100.100.1091,900
10/17/201427.0827.3626.9227.1115,728,629
10/17/20140.100.100.090.10128,100
10/16/201426.8127.1326.6826.8916,425,086
10/16/20140.100.100.090.09154,000
10/15/201427.0027.4326.6527.2723,123,304
10/15/20140.110.120.100.101,254,200
10/14/201427.6828.0227.5227.6114,650,196
10/14/20140.080.100.080.10644,035
10/13/201427.9328.0527.5427.5415,302,530
10/10/201428.5328.7127.9827.9819,880,341
10/10/20140.080.080.080.0865,000
10/9/201428.5428.8528.2928.3917,278,567
10/9/20140.080.080.070.08185,100
10/8/201428.2428.8628.1428.8219,900,019
10/8/20140.080.080.080.0839,000
10/7/201428.5628.5728.1228.1314,638,681
10/7/20140.080.090.080.081,350,800
10/6/201428.8628.9428.3728.4610,545,292
10/6/20140.080.100.080.09296,633
10/3/201428.6128.7928.5828.649,002,808
10/3/20140.090.090.080.08371,000
10/2/201428.3628.6328.1428.5012,321,120
10/2/20140.090.090.090.0968,850
10/1/201429.1329.2028.3928.4320,998,655
10/1/20140.080.090.080.09210,375
9/30/201429.0529.3928.8629.2624,442,160
9/30/20140.090.090.080.08491,065
9/29/201428.6228.9928.5328.8314,972,052
9/29/20140.090.090.090.0961,020
9/26/201428.8029.1328.6429.0415,659,000
9/26/20140.090.090.090.0939,000
9/25/201429.6529.7228.7528.8119,573,394
9/25/20140.090.090.090.0978,650
9/24/201429.8329.9829.4229.7219,572,107
9/24/20140.090.100.090.09219,846
9/23/201429.6230.0829.5829.8521,322,267
9/23/20140.090.100.090.09195,500
9/22/201430.0330.1829.5729.6847,341,632
9/22/20140.090.100.090.0978,500
9/19/201429.8329.9429.5129.5322,521,860
9/19/20140.090.090.090.09249,725
9/18/201429.4929.7529.4729.7224,194,452
9/18/20140.100.100.100.1011,000
9/17/201429.6029.6929.1829.4513,945,016
  • Showing 1-100 of 2,517 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center