$25.93 -0.47 (%) EMC Corp - NYSE

Jan. 30, 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
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
1/5/201529.6029.6729.2429.2411,342,294
1/2/201529.7930.0529.6329.838,030,036
12/31/201430.1730.2229.7429.7411,340,818
12/30/201430.4930.6530.0830.159,367,779
12/29/201430.7430.7630.5430.619,923,434
12/26/201430.7030.9230.7030.895,984,922
12/24/201430.6130.8230.5830.694,266,275
12/23/201430.5030.6830.3830.5514,596,051
12/22/201430.1030.4830.0430.4415,979,024
12/19/201429.9530.5329.9530.1426,089,390
12/18/201429.1429.9529.1429.9518,573,732
12/17/201428.2028.7228.1128.5717,825,442
12/16/201428.1228.7227.9728.0921,854,700
12/15/201428.4928.6228.0928.2414,944,724
12/12/201428.9829.0128.2628.3415,007,898
12/11/201429.4329.6629.1329.239,860,615
12/10/201429.7629.9429.2629.2913,575,656
12/9/201429.6429.9329.2829.8810,320,340
12/8/201430.2630.3329.8129.8610,680,132
12/5/201430.3130.4630.2430.339,300,296
12/4/201430.2730.4430.1030.329,328,507
12/3/201430.1930.3630.1630.319,882,698
12/2/201430.2930.3629.9730.218,420,304
12/1/201430.2330.4730.1630.2910,497,688
11/28/201430.2530.5430.1530.356,164,994
11/27/20140.090.090.090.0926,610
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
  • Showing 1-100 of 2,476 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center