$29.46 0.00 (%) EMC Corp - NYSE

Sep. 15, 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
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
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
  • Showing 1-100 of 2,513 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center