Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EMC Corp
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
11.51
11.52
11.00
11.04
0
-0.39(-3.41%)
Jan 29, 2009
11.44
11.50
11.19
11.43
19,677,124
-0.17(-1.47%)
Jan 28, 2009
10.91
11.67
10.82
11.60
32,730,780
+0.91(+8.51%)
Jan 27, 2009
10.65
11.13
10.56
10.69
46,889,848
-0.30(-2.73%)
Jan 26, 2009
11.39
11.62
10.87
10.99
31,311,468
-0.17(-1.52%)
Jan 23, 2009
10.66
11.31
10.56
11.16
23,157,724
+0.26(+2.39%)
Jan 22, 2009
10.69
11.05
10.69
10.90
26,518,900
-0.06(-0.55%)
Jan 21, 2009
10.68
10.98
10.48
10.96
20,309,376
+0.45(+4.28%)
Jan 20, 2009
11.05
11.22
10.43
10.51
28,828,838
-0.76(-6.74%)
Jan 16, 2009
11.50
11.60
10.92
11.27
28,326,958
+0.04(+0.36%)
Jan 15, 2009
11.16
11.46
10.93
11.23
31,202,812
+0.02(+0.18%)
Jan 14, 2009
11.00
11.49
10.96
11.21
26,659,980
-0.07(-0.62%)
Jan 13, 2009
11.42
11.65
11.16
11.28
28,428,304
-0.29(-2.51%)
Jan 12, 2009
11.73
11.73
11.41
11.57
18,514,340
-0.18(-1.53%)
Jan 09, 2009
11.90
11.98
11.55
11.75
19,054,940
-0.14(-1.18%)
Jan 08, 2009
11.74
12.05
11.45
11.89
46,849,700
+0.71(+6.35%)
Jan 07, 2009
11.12
11.45
10.98
11.18
21,740,730
-0.15(-1.32%)
Jan 06, 2009
10.82
11.54
10.72
11.33
31,811,168
+0.63(+5.89%)
Jan 05, 2009
10.73
11.00
10.58
10.70
25,037,026
-0.16(-1.47%)
Jan 02, 2009
10.34
10.90
10.20
10.86
0
+0.39(+3.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.