EMC Corp $29.20

up +0.31


25/7/2014 04:02 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
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
7/23/201428.7229.5928.5928.7549,431,545
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
6/19/20140.120.120.110.11228,600
6/18/201426.4926.8426.4626.8013,112,348
6/18/20140.110.110.110.1180,200
6/17/201426.6626.7026.3926.4814,318,404
6/17/20140.120.120.110.11167,000
6/16/201426.5826.7926.5126.6811,453,656
6/16/20140.120.120.110.12376,880
6/13/201426.6026.7026.4426.6211,075,136
6/13/20140.110.120.110.12420,530
6/12/201426.8326.8726.4426.5414,031,149
6/12/20140.110.120.110.12385,005
6/11/201426.5426.9626.5326.8915,428,553
6/11/20140.110.110.110.11220,550
6/10/201426.5726.7026.5026.709,211,815
6/10/20140.120.120.110.11231,531
6/9/201426.4926.7526.4926.658,722,497
6/9/20140.110.120.110.12497,500
6/6/201426.5926.6026.4826.558,959,057
6/6/20140.110.120.110.11421,450
6/5/201426.3926.5226.2426.518,928,208
6/5/20140.100.120.100.121,209,547
6/4/201426.3826.5026.3026.3313,571,192
6/4/20140.100.110.100.11167,652
6/3/201426.5426.6026.3026.4110,616,998
6/3/20140.100.100.100.1065,200
6/2/201426.5726.7026.5026.616,323,483
6/2/20140.100.110.090.111,219,394
5/30/201426.7026.7926.4926.5610,937,915
5/30/20140.110.110.110.11360,012
5/29/201426.7126.8226.5426.777,557,493
5/29/20140.120.120.110.11387,701
5/28/201426.6326.6726.3926.569,104,289
5/28/20140.120.120.110.12391,300
5/27/201426.5826.6526.4726.5713,181,942
5/27/20140.120.120.110.12875,313
5/26/20140.120.120.110.12143,200
5/23/201426.4526.6226.3926.6010,826,576
5/23/20140.100.120.100.12429,920
5/22/201426.3426.5526.2826.448,286,769
5/22/20140.110.110.090.10582,664
5/21/201426.3926.4526.2826.3910,189,418
5/21/20140.100.110.100.11428,330
5/20/201426.3826.4026.0326.2811,670,766
5/20/20140.090.100.090.10465,701
5/19/201426.1226.3626.1026.3610,605,969
5/16/201425.8626.3025.8526.2524,799,349
5/16/20140.090.090.090.09293,018
5/15/201425.7725.9625.6225.8915,626,216
5/15/20140.080.090.080.09469,075
Trading Center