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 31, 2002
5.330
5.340
5.080
5.110
11,580,200
-0.12(-2.29%)
Oct 30, 2002
5.140
5.400
5.000
5.230
13,203,600
+0.18(+3.56%)
Oct 29, 2002
5.050
5.180
4.780
5.050
10,108,700
+0.05(+1.00%)
Oct 28, 2002
5.620
5.700
4.920
5.000
17,614,100
-0.42(-7.75%)
Oct 25, 2002
4.910
5.480
4.910
5.420
13,377,700
+0.37(+7.33%)
Oct 24, 2002
5.470
5.480
4.900
5.050
13,070,400
-0.06(-1.17%)
Oct 23, 2002
4.840
5.300
4.760
5.110
15,790,600
+0.31(+6.46%)
Oct 22, 2002
4.400
4.850
4.360
4.800
10,867,200
+0.17(+3.67%)
Oct 21, 2002
4.110
4.630
4.000
4.630
8,070,000
+0.22(+4.99%)
Oct 18, 2002
4.510
4.510
4.200
4.410
16,441,600
-0.19(-4.13%)
Oct 17, 2002
4.900
5.170
4.500
4.600
20,609,000
-0.16(-3.36%)
Oct 16, 2002
4.950
4.990
4.720
4.760
10,186,200
-0.35(-6.85%)
Oct 15, 2002
4.800
5.140
4.750
5.110
17,159,000
+0.64(+14.32%)
Oct 14, 2002
4.420
4.530
4.340
4.470
6,753,600
-0.14(-3.04%)
Oct 11, 2002
4.490
4.710
4.320
4.610
15,285,600
+0.45(+10.82%)
Oct 10, 2002
4.000
4.260
3.950
4.160
16,615,400
+0.03(+0.73%)
Oct 09, 2002
3.820
4.140
3.800
4.130
17,513,000
+0.13(+3.25%)
Oct 08, 2002
4.000
4.130
3.710
4.000
20,955,400
-0.15(-3.61%)
Oct 07, 2002
3.830
4.150
3.800
4.150
25,390,300
+0.32(+8.36%)
Oct 04, 2002
4.430
4.470
3.670
3.830
69,616,496
-1.05(-21.52%)
Oct 02, 2002
4.880
5.090
4.700
4.880
16,619,300
+0.00(+0.00%)
Oct 01, 2002
4.750
5.070
4.650
4.880
22,500,400
+0.31(+6.78%)
Sep 30, 2002
4.610
4.750
4.450
4.570
27,075,200
-0.43(-8.60%)
Sep 27, 2002
5.200
5.370
5.000
5.000
16,235,600
-0.25(-4.76%)
Sep 26, 2002
5.960
6.060
4.990
5.250
23,845,300
-0.76(-12.65%)
Sep 25, 2002
5.720
6.090
5.720
6.010
10,626,100
+0.30(+5.25%)
Sep 24, 2002
5.520
5.950
5.500
5.710
10,890,800
-0.08(-1.38%)
Sep 23, 2002
5.500
5.790
5.450
5.790
13,594,900
-0.01(-0.17%)
Sep 20, 2002
5.640
5.800
5.510
5.800
21,162,600
+0.44(+8.21%)
Sep 19, 2002
5.200
5.570
5.170
5.360
20,044,500
-0.04(-0.74%)
Sep 18, 2002
5.680
5.840
5.300
5.400
22,224,800
-0.46(-7.85%)
Sep 17, 2002
6.000
6.200
5.780
5.860
12,835,600
-0.14(-2.33%)
Sep 16, 2002
6.300
6.360
5.980
6.000
13,511,900
-0.48(-7.41%)
Sep 13, 2002
6.700
6.700
6.420
6.480
8,187,400
-0.26(-3.86%)
Sep 12, 2002
6.840
6.900
6.660
6.740
12,937,400
-0.06(-0.88%)
Sep 11, 2002
6.550
6.880
6.550
6.800
10,686,800
+0.28(+4.29%)
Sep 10, 2002
6.390
6.710
6.390
6.520
17,262,200
+0.13(+2.03%)
Sep 09, 2002
6.250
6.440
5.960
6.390
61,000,000
-0.02(-0.31%)
Sep 06, 2002
7.000
7.100
6.400
6.410
18,016,000
-0.48(-6.97%)
Sep 05, 2002
6.620
7.040
6.590
6.890
13,685,100
+0.02(+0.29%)
Sep 04, 2002
6.450
6.880
6.400
6.870
11,150,900
+0.51(+8.02%)
Sep 03, 2002
6.600
6.970
6.340
6.360
10,295,500
-0.40(-5.92%)
Aug 30, 2002
6.980
7.000
6.750
6.760
8,201,400
-0.26(-3.70%)
Aug 29, 2002
6.760
7.130
6.750
7.020
12,339,000
+0.00(+0.00%)
Aug 28, 2002
7.440
7.500
7.010
7.020
12,373,800
-0.76(-9.77%)
Aug 27, 2002
8.000
8.010
7.550
7.780
7,578,300
-0.17(-2.14%)
Aug 26, 2002
7.650
7.980
7.620
7.950
8,118,700
+0.20(+2.58%)
Aug 23, 2002
8.250
8.250
7.640
7.750
9,828,400
-0.75(-8.82%)
Aug 22, 2002
7.920
8.500
7.900
8.500
12,190,100
+0.48(+5.99%)
Aug 21, 2002
7.740
8.020
7.500
8.020
11,590,500
+0.42(+5.53%)
Aug 20, 2002
7.280
7.810
7.220
7.600
11,586,700
+0.41(+5.70%)
Aug 16, 2002
7.010
7.390
7.010
7.190
8,292,300
-0.10(-1.37%)
Aug 15, 2002
7.010
7.300
6.910
7.290
12,335,600
+0.10(+1.39%)
Aug 14, 2002
6.600
7.200
6.560
7.190
10,203,600
+0.57(+8.61%)
Aug 13, 2002
6.610
6.890
6.450
6.620
8,598,700
-0.20(-2.93%)
Aug 12, 2002
6.660
6.900
6.610
6.820
7,560,700
-0.13(-1.87%)
Aug 07, 2002
6.930
7.130
6.250
6.950
10,270,800
+0.24(+3.58%)
Aug 06, 2002
6.450
6.950
6.500
6.710
10,991,800
+0.41(+6.51%)
Aug 05, 2002
6.780
6.830
6.300
6.300
10,045,500
-0.27(-4.11%)
Aug 02, 2002
7.000
7.100
6.490
6.570
15,630,300
-0.73(-10.00%)
Aug 01, 2002
7.400
7.350
7.060
7.300
10,842,800
-0.20(-2.67%)
Jul 31, 2002
7.830
7.850
7.230
7.500
12,833,600
-0.40(-5.06%)
Jul 30, 2002
7.260
8.000
7.250
7.900
12,843,500
+0.25(+3.27%)
Jul 29, 2002
7.080
7.650
7.030
7.650
13,753,200
+0.82(+12.01%)
Jul 26, 2002
7.100
7.200
6.700
6.830
14,042,100
-0.13(-1.87%)
Jul 25, 2002
7.200
7.500
6.850
6.960
15,571,300
-0.74(-9.61%)
Jul 24, 2002
6.800
7.700
6.750
7.700
19,291,800
+0.62(+8.76%)
Jul 23, 2002
7.020
7.420
6.970
7.080
17,692,200
-0.06(-0.84%)
Jul 22, 2002
7.800
8.090
6.900
7.140
24,586,200
-0.96(-11.85%)
Jul 19, 2002
7.940
8.300
7.900
8.100
15,652,200
-0.53(-6.14%)
Jul 17, 2002
9.300
9.410
8.300
8.630
19,875,600
+0.08(+0.94%)
Jul 12, 2002
8.330
8.700
8.200
8.550
23,423,700
+0.40(+4.91%)
Jul 11, 2002
7.660
8.150
7.580
8.150
25,886,000
+0.35(+4.49%)
Jul 10, 2002
7.760
7.890
7.600
7.800
16,463,500
+0.13(+1.69%)
Jul 09, 2002
7.280
7.800
7.280
7.670
14,558,400
+0.25(+3.37%)
Jul 08, 2002
7.460
7.890
7.450
7.420
9,187,900
-0.10(-1.33%)
Jul 05, 2002
7.400
7.840
7.390
7.520
10,363,700
+0.14(+1.90%)
Jul 04, 2002
6.700
7.400
6.700
7.380
13,910,500
+0.00(+0.00%)
Jul 03, 2002
6.700
7.400
6.700
7.380
13,909,700
+0.57(+8.37%)
Jul 02, 2002
6.950
7.010
6.700
6.810
13,415,100
-0.27(-3.81%)
Jul 01, 2002
7.450
7.590
6.960
7.080
11,599,100
-0.47(-6.23%)
Jun 28, 2002
7.210
7.600
7.190
7.550
24,428,400
+0.33(+4.57%)
Jun 27, 2002
6.980
7.250
6.700
7.220
17,096,200
+0.43(+6.33%)
Jun 26, 2002
5.900
6.800
5.850
6.790
14,741,700
+0.29(+4.46%)
Jun 25, 2002
6.860
7.000
6.350
6.500
13,540,800
+0.22(+3.50%)
Jun 21, 2002
6.050
6.610
6.050
6.280
21,728,000
-0.14(-2.18%)
Jun 20, 2002
6.840
6.890
6.390
6.420
12,880,800
-0.43(-6.28%)
Jun 19, 2002
7.000
7.140
6.770
6.850
9,297,600
-0.24(-3.39%)
Jun 18, 2002
7.050
7.250
7.010
7.090
7,707,900
-0.07(-0.98%)
Jun 17, 2002
7.030
7.280
7.000
7.160
8,929,300
+0.20(+2.87%)
Jun 14, 2002
6.750
7.020
6.670
6.960
12,336,400
+0.06(+0.87%)
Jun 12, 2002
6.900
7.020
6.520
6.900
19,519,800
-0.08(-1.15%)
Jun 11, 2002
7.120
7.600
6.930
6.980
13,224,700
-0.24(-3.32%)
Jun 10, 2002
7.250
7.490
7.150
7.220
12,587,700
-0.11(-1.50%)
Jun 07, 2002
6.800
7.350
6.800
7.330
15,618,500
+0.05(+0.69%)
Jun 06, 2002
7.250
7.540
7.090
7.280
21,842,800
+0.10(+1.39%)
Jun 05, 2002
7.200
7.200
6.880
7.180
10,889,500
-0.07(-0.97%)
May 31, 2002
7.210
7.580
7.070
7.250
18,702,600
-0.31(-4.10%)
May 29, 2002
7.570
7.720
7.520
7.560
10,121,600
-0.16(-2.07%)
May 28, 2002
7.610
7.720
7.520
7.720
10,964,200
+0.06(+0.78%)
May 27, 2002
7.810
7.820
7.610
7.660
7,993,000
+0.00(+0.00%)
May 24, 2002
7.810
7.820
7.610
7.660
7,991,500
-0.31(-3.89%)
May 23, 2002
7.900
7.990
7.730
7.970
14,734,700
-0.03(-0.38%)
May 22, 2002
7.510
8.000
7.480
8.000
13,139,600
+0.32(+4.17%)
May 21, 2002
7.860
7.940
7.550
7.680
17,331,600
-0.12(-1.54%)
May 20, 2002
8.000
8.000
7.700
7.800
14,420,200
-0.34(-4.18%)
May 17, 2002
8.100
8.210
7.960
8.140
16,656,300
+0.25(+3.17%)
May 16, 2002
7.900
8.070
7.830
7.890
10,894,900
-0.11(-1.38%)
May 15, 2002
7.860
8.200
7.710
8.000
20,829,500
-0.12(-1.48%)
May 14, 2002
7.990
8.220
7.750
8.120
28,954,700
+0.64(+8.56%)
May 13, 2002
7.490
7.700
7.410
7.480
20,157,200
+0.03(+0.40%)
May 10, 2002
7.980
7.990
7.430
7.450
16,255,700
-0.42(-5.34%)
May 09, 2002
8.220
8.350
7.840
7.870
17,728,500
-0.43(-5.18%)
May 08, 2002
8.130
8.500
8.110
8.300
29,450,000
+0.61(+7.93%)
May 07, 2002
7.740
8.000
7.350
7.690
27,897,300
-0.01(-0.13%)
May 06, 2002
7.900
8.070
7.620
7.700
19,131,500
-0.31(-3.87%)
May 03, 2002
8.150
8.230
7.900
8.010
30,115,300
-0.34(-4.07%)
May 02, 2002
8.870
8.980
8.270
8.350
24,006,800
-0.85(-9.24%)
May 01, 2002
9.000
9.200
8.350
9.200
26,604,500
+0.06(+0.66%)
Apr 30, 2002
8.820
9.250
8.800
9.140
18,526,400
+0.02(+0.22%)
Apr 29, 2002
9.150
9.380
8.990
9.120
18,106,500
-0.01(-0.11%)
Apr 26, 2002
9.680
9.840
9.130
9.130
19,997,500
-0.47(-4.90%)
Apr 25, 2002
9.400
9.850
9.390
9.600
20,495,700
+0.09(+0.95%)
Apr 24, 2002
9.800
9.990
9.000
9.510
19,588,600
-0.28(-2.86%)
Apr 23, 2002
10.00
10.35
9.790
9.790
15,875,800
-0.26(-2.59%)
Apr 22, 2002
10.35
10.47
10.04
10.05
11,988,500
-0.74(-6.86%)
Apr 19, 2002
10.96
11.26
10.60
10.79
17,176,700
-0.21(-1.91%)
Apr 18, 2002
11.10
11.31
10.61
11.00
25,613,300
+0.60(+5.77%)
Apr 17, 2002
10.71
10.85
10.30
10.40
22,881,700
-0.52(-4.76%)
Apr 16, 2002
10.10
10.98
10.05
10.92
21,712,400
+1.10(+11.20%)
Apr 15, 2002
10.03
10.18
9.810
9.820
12,192,500
-0.32(-3.16%)
Apr 12, 2002
9.990
10.14
9.760
10.14
13,572,200
+0.40(+4.11%)
Apr 11, 2002
10.00
10.15
9.700
9.740
18,997,600
-0.44(-4.32%)
Apr 10, 2002
10.36
10.59
9.660
10.18
28,318,300
-0.18(-1.74%)
Apr 09, 2002
10.72
11.15
10.31
10.36
14,128,100
-0.44(-4.07%)
Apr 08, 2002
10.70
11.00
10.00
10.80
24,080,700
-0.32(-2.88%)
Apr 05, 2002
11.50
11.55
10.99
11.12
18,148,100
-0.59(-5.04%)
Apr 04, 2002
11.50
12.00
11.45
11.71
22,178,100
+0.26(+2.27%)
Apr 03, 2002
11.82
12.00
11.27
11.45
14,240,700
-0.37(-3.13%)
Apr 02, 2002
11.78
11.90
11.60
11.82
19,937,600
-0.38(-3.11%)
Apr 01, 2002
11.57
12.26
11.45
12.20
24,637,300
+0.28(+2.35%)
Mar 29, 2002
11.39
11.99
11.29
11.92
25,009,600
+0.00(+0.00%)
Mar 28, 2002
11.39
11.99
11.29
11.92
25,002,900
+0.78(+7.00%)
Mar 27, 2002
11.05
11.18
10.86
11.14
19,312,600
+0.44(+4.11%)
Mar 26, 2002
11.06
11.38
10.60
10.70
18,855,300
-0.34(-3.08%)
Mar 25, 2002
11.53
11.70
11.03
11.04
15,958,300
-0.56(-4.83%)
Mar 22, 2002
11.24
11.97
11.12
11.60
28,531,100
+0.36(+3.20%)
Mar 21, 2002
10.95
11.30
10.72
11.24
22,137,800
+0.56(+5.24%)
Mar 20, 2002
10.60
11.08
10.59
10.68
22,544,100
-0.17(-1.57%)
Mar 19, 2002
11.06
11.24
10.70
10.85
24,452,200
-0.31(-2.78%)
Mar 18, 2002
11.44
11.68
11.00
11.16
16,295,500
-0.28(-2.45%)
Mar 15, 2002
11.80
11.99
11.25
11.44
17,091,300
-0.27(-2.31%)
Mar 14, 2002
12.17
12.39
11.59
11.71
20,017,100
-0.36(-2.98%)
Mar 13, 2002
11.95
12.75
11.79
12.07
6,290,000
+0.02(+0.17%)
Mar 12, 2002
11.43
12.25
11.23
12.05
37,436,200
+0.30(+2.55%)
Mar 11, 2002
11.39
11.81
11.06
11.75
36,796,200
+0.44(+3.89%)
Mar 08, 2002
11.45
11.60
11.14
11.31
31,305,400
+0.29(+2.63%)
Mar 07, 2002
11.55
11.85
10.90
11.02
32,578,600
-0.28(-2.48%)
Mar 06, 2002
11.00
11.65
10.77
11.30
28,030,200
-0.25(-2.16%)
Mar 05, 2002
11.80
11.99
11.53
11.55
19,380,500
-0.50(-4.15%)
Mar 04, 2002
11.50
12.11
10.90
12.05
24,064,200
+0.63(+5.52%)
Mar 01, 2002
11.10
11.50
11.07
11.42
18,945,100
+0.50(+4.58%)
Feb 28, 2002
11.15
11.25
10.79
10.92
27,250,500
-0.43(-3.79%)
Feb 27, 2002
12.45
12.45
11.13
11.35
31,658,300
-0.61(-5.10%)
Feb 26, 2002
12.29
12.60
11.90
11.96
23,167,400
+0.00(+0.00%)
Feb 25, 2002
11.55
12.30
11.29
11.96
24,168,500
+0.86(+7.75%)
Feb 22, 2002
11.96
12.07
11.00
11.10
32,573,600
-0.86(-7.19%)
Feb 21, 2002
12.85
12.99
11.80
11.96
22,158,900
-1.24(-9.39%)
Feb 20, 2002
13.26
13.45
12.37
13.20
19,357,100
-0.05(-0.38%)
Feb 19, 2002
13.00
13.47
12.84
13.25
15,430,900
+0.06(+0.45%)
Feb 18, 2002
13.80
13.92
13.02
13.19
18,066,700
+0.00(+0.00%)
Feb 15, 2002
13.80
13.92
13.02
13.19
18,012,400
-0.71(-5.11%)
Feb 14, 2002
14.83
14.85
13.79
13.90
199,670,000
-0.59(-4.07%)
Feb 13, 2002
14.10
14.58
14.00
14.49
16,882,000
+0.49(+3.50%)
Feb 12, 2002
14.75
14.75
14.00
14.00
21,087,900
-1.04(-6.91%)
Feb 11, 2002
14.45
15.04
14.36
15.04
16,077,100
+0.67(+4.66%)
Feb 08, 2002
13.87
14.48
13.70
14.37
15,141,000
+0.61(+4.43%)
Feb 07, 2002
14.50
14.56
13.75
13.76
17,452,300
-0.74(-5.10%)
Feb 06, 2002
14.88
15.08
13.96
14.50
18,797,600
-0.38(-2.55%)
Feb 05, 2002
14.52
15.47
14.40
14.88
14,341,300
+0.05(+0.34%)
Feb 04, 2002
15.52
15.95
14.61
14.83
16,426,700
-0.97(-6.14%)
Feb 01, 2002
16.00
16.20
15.69
15.80
13,267,400
-0.60(-3.66%)
Jan 31, 2002
16.50
16.71
16.16
16.40
9,846,300
-0.10(-0.61%)
Jan 30, 2002
16.05
16.50
15.55
16.50
15,325,800
+0.50(+3.12%)
Jan 29, 2002
17.06
17.14
15.80
16.00
19,357,000
-1.10(-6.43%)
Jan 28, 2002
17.00
17.21
16.61
17.10
15,388,300
+0.20(+1.18%)
Jan 25, 2002
16.45
16.90
16.34
16.90
16,456,400
+0.07(+0.42%)
Jan 24, 2002
15.71
17.21
15.71
16.83
43,559,400
+2.27(+15.59%)
Jan 23, 2002
14.80
14.99
14.50
14.56
19,127,600
-0.07(-0.48%)
Jan 22, 2002
15.70
15.70
14.61
14.63
15,055,300
-0.87(-5.61%)
Jan 21, 2002
15.60
15.66
15.27
15.50
14,005,900
+0.00(+0.00%)
Jan 18, 2002
15.60
15.66
15.27
15.50
150,000
-0.58(-3.61%)
Jan 17, 2002
16.00
16.10
15.71
16.08
14,876,100
+0.47(+3.01%)
Jan 16, 2002
15.55
16.23
15.40
15.61
20,953,100
-0.37(-2.32%)
Jan 15, 2002
16.20
16.29
15.55
15.98
20,605,600
-0.11(-0.68%)
Jan 14, 2002
16.80
16.83
16.03
16.09
16,614,500
-1.10(-6.40%)
Jan 11, 2002
17.45
17.58
17.00
17.19
213,890,000
+0.10(+0.59%)
Jan 10, 2002
17.20
17.36
16.66
17.09
17,996,800
+3.65(+27.16%)
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
.