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 (%)
Oct 30, 2009
16.82
16.97
16.45
16.47
28,455,916
-0.45(-2.66%)
Oct 29, 2009
16.61
16.92
16.45
16.92
23,038,700
+0.47(+2.86%)
Oct 28, 2009
16.70
16.80
16.38
16.45
37,288,128
-0.36(-2.14%)
Oct 27, 2009
17.30
17.39
16.79
16.81
23,757,602
-0.47(-2.72%)
Oct 26, 2009
17.48
17.75
17.23
17.28
23,270,640
-0.21(-1.20%)
Oct 23, 2009
17.42
17.54
17.32
17.49
26,443,976
+0.16(+0.92%)
Oct 22, 2009
17.33
17.43
16.82
17.33
38,961,168
-0.18(-1.03%)
Oct 21, 2009
17.69
17.91
17.48
17.51
29,587,744
-0.21(-1.19%)
Oct 20, 2009
17.75
17.88
17.65
17.72
24,709,760
-0.48(-2.64%)
Oct 19, 2009
18.05
18.23
18.01
18.20
13,509,593
+0.24(+1.34%)
Oct 16, 2009
18.32
18.38
17.75
17.96
21,370,830
-0.48(-2.60%)
Oct 15, 2009
18.16
18.44
18.11
18.44
16,338,182
+0.28(+1.54%)
Oct 14, 2009
18.25
18.33
18.05
18.16
25,789,486
+0.24(+1.34%)
Oct 13, 2009
17.97
18.04
17.73
17.92
20,029,350
+0.09(+0.50%)
Oct 12, 2009
18.10
18.20
17.75
17.83
19,106,628
-0.32(-1.76%)
Oct 09, 2009
17.54
18.22
17.54
18.15
24,642,128
+0.35(+1.97%)
Oct 08, 2009
17.50
17.87
17.49
17.80
18,307,014
+0.33(+1.89%)
Oct 07, 2009
17.40
17.53
17.32
17.47
19,825,984
+0.02(+0.11%)
Oct 06, 2009
17.24
17.54
17.16
17.45
30,947,112
+0.45(+2.65%)
Oct 05, 2009
16.81
17.07
16.68
17.00
17,614,650
+0.24(+1.43%)
Oct 02, 2009
16.39
16.86
16.35
16.76
21,127,388
+0.25(+1.51%)
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
.