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 31, 2003
7.310
7.700
7.300
7.700
15,782,000
+0.18(+2.39%)
Jan 30, 2003
7.790
7.880
7.410
7.520
10,843,700
-0.26(-3.34%)
Jan 29, 2003
7.600
7.780
7.480
7.780
16,873,700
+0.06(+0.78%)
Jan 28, 2003
7.250
7.760
7.170
7.720
19,861,300
+0.66(+9.35%)
Jan 27, 2003
6.830
7.180
6.830
7.060
11,334,600
-0.08(-1.12%)
Jan 24, 2003
7.650
7.650
7.120
7.140
16,659,100
-0.41(-5.43%)
Jan 23, 2003
7.100
7.640
7.070
7.550
24,414,800
+0.57(+8.17%)
Jan 22, 2003
6.860
7.000
6.840
6.980
17,049,000
+0.12(+1.75%)
Jan 21, 2003
6.900
7.080
6.750
6.860
13,727,600
-0.04(-0.58%)
Jan 17, 2003
6.970
7.070
6.790
6.900
23,072,700
-0.46(-6.25%)
Jan 16, 2003
7.480
7.530
7.240
7.360
16,977,700
-0.21(-2.77%)
Jan 15, 2003
7.880
7.920
7.500
7.570
17,983,000
-0.23(-2.95%)
Jan 14, 2003
7.690
7.880
7.630
7.800
26,462,400
+0.10(+1.30%)
Jan 13, 2003
8.230
8.280
7.660
7.700
26,945,100
-0.19(-2.41%)
Jan 10, 2003
7.780
8.030
7.580
7.890
19,913,000
+0.07(+0.90%)
Jan 09, 2003
7.620
8.000
7.610
7.820
26,115,600
+0.37(+4.97%)
Jan 08, 2003
7.400
7.650
7.250
7.450
18,604,100
-0.02(-0.27%)
Jan 07, 2003
7.400
7.570
7.240
7.470
37,554,400
+0.67(+9.85%)
Jan 06, 2003
6.600
6.940
6.600
6.800
18,327,000
+0.41(+6.42%)
Jan 03, 2003
6.260
6.460
6.200
6.390
13,982,200
+0.04(+0.63%)
Jan 02, 2003
6.170
6.550
5.980
6.350
17,068,300
+0.21(+3.42%)
Dec 31, 2002
5.890
6.150
5.850
6.140
12,965,800
+0.07(+1.15%)
Dec 30, 2002
6.010
6.070
5.840
6.070
11,975,200
+0.06(+1.00%)
Dec 27, 2002
6.020
6.110
6.000
6.010
6,839,500
-0.24(-3.84%)
Dec 26, 2002
6.050
6.250
6.050
6.250
7,298,200
+0.25(+4.17%)
Dec 24, 2002
6.050
6.210
6.000
6.000
4,205,800
-0.21(-3.38%)
Dec 23, 2002
6.030
6.280
5.990
6.210
9,509,300
+0.06(+0.98%)
Dec 20, 2002
5.920
6.180
5.830
6.150
19,189,200
+0.38(+6.59%)
Dec 19, 2002
5.870
6.860
5.740
5.770
15,260,300
-0.23(-3.83%)
Dec 18, 2002
6.300
6.430
5.990
6.000
16,592,700
-0.53(-8.12%)
Dec 17, 2002
6.250
6.730
6.250
6.530
15,038,700
+0.13(+2.03%)
Dec 16, 2002
6.250
6.400
6.180
6.400
11,806,900
+0.15(+2.40%)
Dec 13, 2002
6.320
6.450
6.180
6.250
9,486,000
-0.42(-6.30%)
Dec 12, 2002
6.380
6.680
6.360
6.670
11,350,700
+0.31(+4.87%)
Dec 11, 2002
6.160
6.460
6.120
6.360
8,733,300
+0.06(+0.95%)
Dec 10, 2002
6.300
6.470
6.120
6.300
13,056,600
-0.03(-0.47%)
Dec 09, 2002
6.360
6.490
6.300
6.330
10,752,000
-0.34(-5.10%)
Dec 06, 2002
6.400
6.680
6.350
6.670
10,151,600
+0.04(+0.60%)
Dec 05, 2002
6.700
6.740
6.410
6.630
13,764,900
+0.13(+2.00%)
Dec 04, 2002
6.200
6.720
6.000
6.500
16,100,100
+0.00(+0.00%)
Dec 03, 2002
6.820
7.020
6.300
6.500
20,747,800
-0.75(-10.34%)
Dec 02, 2002
7.640
7.700
6.940
7.250
22,225,500
-0.08(-1.09%)
Nov 29, 2002
7.510
7.690
7.160
7.330
8,179,900
-0.17(-2.27%)
Nov 27, 2002
6.890
7.500
6.890
7.500
20,471,300
+0.61(+8.85%)
Nov 26, 2002
6.950
7.080
6.800
6.890
17,380,300
-0.10(-1.43%)
Nov 25, 2002
6.550
7.010
6.510
6.990
17,620,000
+0.59(+9.22%)
Nov 22, 2002
6.600
6.790
6.400
6.400
16,507,000
-0.45(-6.57%)
Nov 21, 2002
6.650
7.000
6.450
6.850
28,043,600
+0.51(+8.04%)
Nov 20, 2002
6.250
6.400
6.100
6.340
14,507,300
+0.24(+3.93%)
Nov 19, 2002
6.300
6.470
6.020
6.100
17,189,100
-0.64(-9.50%)
Nov 18, 2002
6.340
6.840
6.340
6.740
19,837,400
+0.41(+6.48%)
Nov 15, 2002
6.250
6.500
6.110
6.330
20,224,100
-0.20(-3.06%)
Nov 14, 2002
6.010
6.580
6.000
6.530
25,632,300
+0.77(+13.37%)
Nov 13, 2002
5.500
5.920
5.500
5.760
15,684,400
+0.21(+3.78%)
Nov 12, 2002
5.300
5.700
5.261
5.550
12,472,100
+0.38(+7.35%)
Nov 11, 2002
5.300
5.500
5.140
5.170
8,214,300
-0.28(-5.14%)
Nov 08, 2002
5.750
5.900
5.230
5.450
13,358,000
-0.31(-5.38%)
Nov 07, 2002
6.000
6.080
5.730
5.760
10,525,700
-0.40(-6.49%)
Nov 06, 2002
5.960
6.280
5.860
6.160
18,033,200
+0.32(+5.48%)
Nov 05, 2002
5.550
5.910
5.530
5.840
9,972,900
-0.11(-1.85%)
Nov 04, 2002
5.780
5.950
5.551
5.950
17,833,200
+0.51(+9.37%)
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
.