$28.17 +0.47 (%) EMC Corp - NYSE

Oct. 24, 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
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
9/17/20140.100.100.090.10202,510
9/16/201429.4929.6629.2929.5510,109,898
9/16/20140.090.100.090.10309,022
9/15/201429.6729.6729.3029.4616,749,841
9/15/20140.090.100.090.0931,700
9/12/201429.6229.7929.5329.6516,326,742
9/12/20140.100.100.090.0960,500
9/11/201429.6229.8929.4529.6918,247,556
9/11/20140.100.100.100.10237,893
9/10/201429.2129.6029.1329.5014,852,017
9/10/20140.100.100.100.1090,500
9/9/201429.3429.4129.1629.2211,964,503
9/9/20140.100.100.100.1061,000
9/8/201428.9929.3228.9629.2813,291,887
9/8/20140.100.100.100.10102,600
9/5/201429.0329.0728.7929.0310,675,696
9/5/20140.100.100.100.1030,000
9/4/201429.5329.6529.0429.0519,848,402
9/4/20140.100.110.100.11154,000
9/3/201429.5929.6829.4429.5410,994,045
9/3/20140.110.110.100.1064,500
9/2/201429.4029.5329.0929.4310,560,184
9/2/20140.110.110.110.11108,000
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
8/27/201429.5629.6429.3529.446,194,064
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
  • Showing 1-100 of 2,516 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center