EMC Corp $29.53

up +0.12


29/8/2014 04:00 PM  |  NYSE : EMC  
Industries : Computer Hardware / Data Storage Devices
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMC historical data

Date Open High Low Close Volume
8/29/201429.4529.6029.2929.536,137,280
8/29/20140.110.110.100.11136,500
8/28/201429.3629.4829.2629.415,060,580
8/28/20140.110.110.110.11104,401
8/27/201429.5629.6429.3529.445,991,040
8/27/20140.100.110.100.10222,000
8/26/201429.6629.7529.4129.577,540,989
8/26/20140.090.100.090.1073,300
8/25/201429.7429.8729.5429.6610,819,091
8/25/20140.100.110.090.10385,680
8/22/201429.6729.6829.4929.649,539,397
8/22/20140.100.100.090.10306,010
8/21/201429.7729.9529.6129.6210,668,354
8/21/20140.110.110.100.10440,500
8/20/201429.7829.8229.4829.7011,459,729
8/20/20140.120.120.110.11530,500
8/19/201429.9129.9629.7829.898,513,241
8/19/20140.120.120.120.12110,300
8/18/201429.8130.1329.7229.9512,178,053
8/18/20140.120.120.120.1288,200
8/15/201429.8429.8929.5229.7315,370,758
8/15/20140.130.130.120.1286,270
8/14/201429.5229.8229.4229.7510,093,789
8/14/20140.120.130.120.12114,308
8/13/201429.4129.5929.3629.4514,576,600
8/13/20140.120.120.120.1257,200
8/12/201429.3129.4229.1429.349,545,530
8/12/20140.120.130.120.12286,286
8/11/201429.1429.4529.0529.3615,948,776
8/11/20140.120.130.120.13241,400
8/8/201428.8829.1528.8829.0910,926,287
8/8/20140.130.130.120.1393,198
8/7/201429.3129.5028.8028.9113,368,398
8/7/20140.120.130.120.13755,821
8/6/201429.0229.3028.9829.1620,134,491
8/6/20140.120.120.120.1287,781
8/5/201429.3329.4829.0929.2316,027,291
8/5/20140.120.130.120.12898,500
8/4/201429.1229.6229.1129.5716,580,055
8/1/201429.0829.2028.6829.0620,923,162
8/1/20140.120.120.120.12159,000
7/31/201429.5329.7429.3029.3018,838,053
7/31/20140.120.120.120.1234,536
7/30/201429.5529.9028.6329.9022,454,441
7/30/20140.120.120.120.12196,400
7/29/201429.6229.7229.3429.4717,613,168
7/29/20140.120.120.120.12336,735
7/28/201429.1329.7729.1329.6729,935,318
7/28/20140.120.120.120.1234,300
7/25/201428.7629.2428.7529.2023,563,203
7/25/20140.120.120.120.1251,500
7/24/201428.7028.9828.6728.8921,329,070
7/24/20140.120.120.110.12136,000
7/23/201428.7229.5928.5928.7549,431,595
7/23/20140.120.120.120.12411,200
7/22/201428.3228.8628.2628.5228,685,392
7/22/20140.110.120.110.121,876,000
7/21/201428.2028.3727.7628.3351,686,488
7/21/20140.110.110.110.11108,380
7/18/201426.8327.0026.7626.9812,925,390
7/18/20140.110.110.110.11417,000
7/17/201426.9527.0026.6826.7312,372,901
7/17/20140.110.110.100.11109,500
7/16/201426.8927.0626.8027.0110,739,793
7/16/20140.110.110.100.11424,865
7/15/201426.8726.9426.7526.8616,767,578
7/15/20140.100.110.100.10172,520
7/14/201426.7326.9526.7226.9212,424,299
7/14/20140.100.100.100.10205,200
7/11/201426.7326.7426.5026.6411,385,676
7/11/20140.110.110.100.10310,650
7/10/201426.4426.7826.3826.7210,551,929
7/10/20140.110.110.100.11193,221
7/9/201426.4526.7026.4426.6913,354,748
7/9/20140.100.110.100.11362,000
7/8/201426.7826.8326.3926.4325,608,860
7/8/20140.110.110.100.111,071,290
7/7/201426.8126.9326.7326.8610,794,322
7/7/20140.110.110.100.10578,700
7/4/20140.100.110.100.11471,800
7/3/201426.6826.9326.6226.926,947,889
7/3/20140.100.110.100.101,134,000
7/2/201426.5626.7226.4826.709,809,161
7/2/20140.110.110.100.11727,170
7/1/201426.4426.7626.3426.6113,215,059
6/30/201426.4826.4826.2826.3411,879,198
6/30/20140.100.110.100.11674,100
6/27/201426.0926.4326.0626.4319,513,480
6/27/20140.090.100.090.101,499,433
6/26/201426.3026.3126.0026.268,761,739
6/26/20140.110.110.080.096,170,587
6/25/201426.0726.3025.9026.2818,314,602
6/25/20140.150.160.090.108,061,185
6/24/201426.2526.4026.0626.1116,379,064
6/24/20140.110.150.100.151,776,840
6/23/201426.2026.3926.1526.3811,934,643
6/23/20140.130.130.110.11693,800
6/20/201426.8526.8826.1326.3426,219,429
6/20/20140.110.140.110.141,098,500
6/19/201426.8526.8826.6726.8410,968,276
Trading Center