Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • E M C CORP MASS Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    E M C CORP MASS ( EMC ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 23758102 17.3900 16.7900 17.3000 16.8100
    10/28/09 37288269 16.8000 16.3800 16.7000 16.4500
    10/29/09 23035063 16.9200 16.4500 16.6100 16.9200
    10/30/09 28454915 16.9700 16.4500 16.8200 16.4700
    11/02/09 24685446 16.7200 16.2150 16.4900 16.4300
    11/03/09 19455040 16.6000 16.1200 16.3400 16.5500
    11/04/09 17409839 16.7600 16.3200 16.6300 16.5200
    11/05/09 34149124 16.9600 16.6800 16.7000 16.8100
    11/06/09 17676556 16.8400 16.5200 16.7000 16.7300
    11/09/09 24131225 17.0900 16.8800 17.0200 17.0100
    11/10/09 22068388 17.2400 16.9700 17.1100 17.0500
    11/11/09 20008045 17.3100 16.9500 17.2000 16.9900
    11/12/09 24513295 17.0500 16.6700 16.9300 16.7500
    11/13/09 13023144 16.9900 16.6400 16.7000 16.8800
    11/16/09 18707178 17.2500 16.9500 16.9500 17.2400
    11/17/09 29508461 17.3000 16.8900 17.1900 17.2400
    11/18/09 22949992 17.5000 17.0600 17.1400 17.3800
    11/19/09 15390705 17.4600 17.0200 17.3200 17.1700
    11/20/09 16351250 17.1500 16.7900 17.0800 17.0400
    11/23/09 11764142 17.3800 17.0100 17.2000 17.1400
    11/24/09 11751601 17.1400 16.8900 17.1100 16.9400
    11/25/09 13181070 16.9800 16.8000 16.8500 16.9100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    E M C CORP MASS ( EMC ) prices from 10/27/2009 through 112709

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/27/09 23758102 17.3900 16.7900 17.3000 16.8100
    10/28/09 37288269 16.8000 16.3800 16.7000 16.4500
    10/29/09 23035063 16.9200 16.4500 16.6100 16.9200
    10/30/09 28454915 16.9700 16.4500 16.8200 16.4700
    11/02/09 24685446 16.7200 16.2150 16.4900 16.4300
    11/03/09 19455040 16.6000 16.1200 16.3400 16.5500
    11/04/09 17409839 16.7600 16.3200 16.6300 16.5200
    11/05/09 34149124 16.9600 16.6800 16.7000 16.8100
    11/06/09 17676556 16.8400 16.5200 16.7000 16.7300
    11/09/09 24131225 17.0900 16.8800 17.0200 17.0100
    11/10/09 22068388 17.2400 16.9700 17.1100 17.0500
    11/11/09 20008045 17.3100 16.9500 17.2000 16.9900
    11/12/09 24513295 17.0500 16.6700 16.9300 16.7500
    11/13/09 13023144 16.9900 16.6400 16.7000 16.8800
    11/16/09 18707178 17.2500 16.9500 16.9500 17.2400
    11/17/09 29508461 17.3000 16.8900 17.1900 17.2400
    11/18/09 22949992 17.5000 17.0600 17.1400 17.3800
    11/19/09 15390705 17.4600 17.0200 17.3200 17.1700
    11/20/09 16351250 17.1500 16.7900 17.0800 17.0400
    11/23/09 11764142 17.3800 17.0100 17.2000 17.1400
    11/24/09 11751601 17.1400 16.8900 17.1100 16.9400
    11/25/09 13181070 16.9800 16.8000 16.8500 16.9100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: EMC

    Return

    as of November 27 2009
    1 Month 0.59%
    6 Month 39.98%
    YTD 61.51%
    1 Year 61.05%
    3 Year 31.70%
    5 Year 27.24%
    Calculate the value of

    or shares