$26.61 +0.56 (%) EMC Corp - NYSE

Apr. 17, 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
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
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
  • Showing 1-100 of 2,426 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center