$24.55 -0.20 (%) EMC Corp - NYSE

Feb. 5, 2016 | 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
2/5/201624.7124.7524.4624.5510,189,023
2/4/201624.4424.7724.4024.758,194,871
2/3/201624.3524.4924.0424.4710,497,249
2/2/201624.3624.5424.2524.3015,676,668
2/1/201624.4824.7524.4324.5211,306,157
1/29/201624.3524.7724.2524.7713,961,429
1/28/201623.9024.3023.8924.2210,502,326
1/27/201623.7624.2123.7623.9019,793,464
1/26/201624.2124.3624.1124.3016,804,576
1/25/201624.3524.3723.9523.9813,435,384
1/22/201624.2724.5324.2324.4510,558,467
1/21/201624.3324.5323.9023.9820,875,885
1/20/201624.0424.2423.6924.1126,778,318
1/19/201625.0425.1224.3224.3529,745,853
1/15/201624.2225.0724.2025.0129,385,446
1/14/201624.2924.7324.1024.6714,727,699
1/13/201624.6724.8324.1724.1916,373,000
1/12/201624.6024.7924.3224.6615,378,680
1/11/201624.5524.7724.3824.4212,141,941
1/8/201624.8725.0524.4224.4716,293,770
1/7/201624.9725.1224.6524.8518,078,952
1/6/201625.2625.5925.1725.2513,425,803
1/5/201625.5725.7725.5025.518,015,922
1/4/201625.3525.6725.3125.5916,428,110
12/31/201525.6225.8725.5825.686,436,221
12/30/201525.8225.9025.6825.728,032,736
12/29/201526.0026.0725.8925.988,654,093
12/28/201525.9226.0025.8525.913,932,480
12/24/201525.9326.0625.9326.012,734,377
12/23/201525.7826.0625.7626.047,757,287
12/22/201525.4325.8125.4025.779,809,868
12/21/201525.5925.6925.2925.5313,128,309
12/18/201525.4625.6925.3425.3521,010,307
12/17/201525.9326.0025.5025.5710,722,469
12/16/201526.0426.1025.7226.0011,173,306
12/15/201525.8126.0925.7625.908,185,728
12/14/201525.9525.9925.5425.7519,297,730
12/11/201525.7926.0825.7425.9116,620,839
12/10/201526.0026.2125.9926.056,781,106
12/9/201525.8326.2225.8326.0013,175,588
12/8/201525.9926.2725.9626.0013,549,764
12/7/201525.8526.2725.8026.147,385,035
12/4/201525.6525.9625.6125.927,902,777
12/3/201525.9425.9725.5225.5713,497,718
12/2/201525.5726.0025.5525.8215,548,701
12/1/201525.2925.5725.2025.5411,004,366
11/30/201525.3725.6425.3425.3414,350,664
11/27/201525.4325.5625.3925.403,957,241
11/25/201525.4525.7225.4025.426,954,866
11/24/201525.1025.6425.0825.4712,157,574
11/23/201525.2725.4225.2425.2711,726,831
11/20/201525.1325.3725.0125.3311,561,778
11/19/201525.1125.2624.9925.048,874,477
11/18/201525.1825.2724.9325.1512,384,710
11/17/201525.3025.5325.1125.1711,177,818
11/16/201524.9525.3524.9525.277,351,084
11/13/201525.0325.2024.8925.0312,458,445
11/12/201525.3925.4424.9225.0214,368,270
11/11/201525.0525.6725.0025.4612,789,600
11/10/201525.7625.9725.1725.2527,907,078
11/9/201525.8926.0325.7725.839,443,317
11/6/201526.0226.1325.9025.9511,859,274
11/5/201526.1426.2426.0026.0414,035,982
11/4/201526.1926.2526.0926.2011,024,401
11/3/201526.3026.3726.1426.2524,012,004
11/2/201526.0026.4025.9726.3515,606,248
10/30/201526.3026.4026.1226.2210,784,844
10/29/201526.1026.2925.9726.168,210,341
10/28/201526.1026.2325.9926.1512,490,214
10/27/201526.0326.2725.8926.0415,503,721
10/26/201526.0726.3026.0226.1712,976,092
10/23/201525.9926.2925.8026.1019,739,783
10/22/201525.6325.9825.5725.7830,839,317
10/21/201526.3426.4025.6125.7760,541,759
10/20/201527.6027.8127.4027.4924,379,713
10/19/201527.6627.8027.5927.7215,467,466
10/16/201527.9527.9927.7227.7725,545,187
10/15/201527.1327.8827.0727.7924,499,283
10/14/201527.3227.5427.0727.1143,742,575
10/13/201527.8328.0827.5527.5557,002,596
10/12/201528.7528.7727.3228.35117,641,929
10/9/201527.2528.1327.1227.8651,872,381
10/8/201527.0527.4426.2727.1877,876,663
10/7/201525.9326.0825.5725.9613,566,101
10/6/201525.3425.8725.2725.8113,058,748
10/5/201524.7625.3424.7625.3117,895,799
10/2/201523.7624.7223.7124.6921,779,440
10/1/201524.1024.2724.0224.2116,313,988
9/30/201523.4224.1923.3524.1622,183,672
9/29/201523.2923.4422.9923.1320,434,543
9/28/201523.6323.6723.4323.5113,574,855
9/25/201523.9524.0423.6323.7811,745,299
9/24/201523.6523.8723.2923.769,235,454
9/23/201523.7423.8923.6123.828,632,129
9/22/201523.9623.9923.6123.7610,623,065
9/21/201524.1924.4624.0624.1515,808,774
9/18/201524.4024.4624.0124.0917,650,625
9/17/201524.7125.1024.5824.7015,239,344
9/16/201524.5624.9424.4224.8610,106,685
9/15/201524.4024.6124.2524.5410,467,057
  • Showing 1-100 of 2,216 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center