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, 2008
11.44
12.06
11.04
11.78
42,237,420
+0.32(+2.79%)
Oct 30, 2008
11.30
11.50
10.88
11.46
53,833,488
+0.95(+9.04%)
Oct 29, 2008
11.07
11.11
10.50
10.51
34,118,648
-0.56(-5.06%)
Oct 28, 2008
10.25
11.10
10.02
11.07
40,959,464
+1.06(+10.59%)
Oct 27, 2008
9.620
10.58
9.610
10.01
31,981,014
+0.08(+0.81%)
Oct 24, 2008
8.450
10.20
8.350
9.930
50,358,164
+0.52(+5.53%)
Oct 23, 2008
10.08
10.15
9.000
9.410
46,744,772
-0.57(-5.71%)
Oct 22, 2008
10.17
10.63
9.640
9.980
59,110,992
+0.29(+2.99%)
Oct 21, 2008
9.990
10.19
9.640
9.690
24,733,932
-0.48(-4.72%)
Oct 20, 2008
10.00
10.19
9.580
10.17
26,996,906
+0.48(+4.95%)
Oct 17, 2008
9.780
10.28
9.490
9.690
36,292,308
-0.28(-2.81%)
Oct 16, 2008
10.00
10.19
9.400
9.970
58,327,856
+0.20(+2.05%)
Oct 15, 2008
10.45
10.56
9.680
9.770
35,655,448
-0.94(-8.78%)
Oct 14, 2008
11.82
11.89
10.38
10.71
43,031,792
-0.60(-5.31%)
Oct 13, 2008
10.70
11.60
10.65
11.31
38,759,256
+1.19(+11.76%)
Oct 10, 2008
10.09
11.02
9.350
10.12
50,860,824
-0.32(-3.07%)
Oct 09, 2008
10.68
11.00
10.35
10.44
43,357,352
-0.13(-1.23%)
Oct 08, 2008
10.11
11.00
10.10
10.57
49,919,420
-0.15(-1.40%)
Oct 07, 2008
10.50
10.88
10.12
10.72
49,684,560
-0.02(-0.19%)
Oct 06, 2008
11.17
11.49
10.22
10.74
41,495,824
-0.84(-7.25%)
Oct 03, 2008
11.83
12.25
11.50
11.58
0
-0.18(-1.53%)
Oct 02, 2008
11.84
11.89
11.50
11.76
31,728,016
-0.21(-1.75%)
Oct 01, 2008
12.00
12.25
11.67
11.97
33,031,440
+0.01(+0.08%)
Sep 30, 2008
11.57
12.09
11.54
11.96
28,619,432
+0.49(+4.27%)
Sep 29, 2008
12.42
12.50
11.22
11.47
43,938,080
-1.25(-9.83%)
Sep 26, 2008
12.44
12.93
12.44
12.72
0
-0.32(-2.45%)
Sep 25, 2008
12.28
13.09
12.10
13.04
48,976,300
+0.84(+6.89%)
Sep 24, 2008
12.27
12.35
11.89
12.20
33,454,494
+0.02(+0.16%)
Sep 23, 2008
12.25
12.48
11.65
12.18
62,510,148
-0.06(-0.49%)
Sep 22, 2008
12.96
13.04
12.19
12.24
36,300,924
-0.80(-6.13%)
Sep 19, 2008
13.30
13.64
12.42
13.04
0
+0.63(+5.08%)
Sep 18, 2008
12.91
12.91
11.50
12.41
64,247,728
-0.43(-3.35%)
Sep 17, 2008
13.11
13.19
12.55
12.84
44,863,040
-0.53(-3.96%)
Sep 16, 2008
12.90
13.43
12.61
13.37
37,862,304
+0.09(+0.68%)
Sep 15, 2008
13.84
13.86
13.13
13.28
36,850,000
-0.82(-5.82%)
Sep 12, 2008
13.81
14.17
13.64
14.10
31,553,396
+0.14(+1.00%)
Sep 11, 2008
13.68
14.00
13.44
13.96
33,713,064
-0.04(-0.29%)
Sep 10, 2008
13.82
14.15
13.59
14.00
28,663,284
+0.33(+2.41%)
Sep 09, 2008
14.18
14.44
13.60
13.67
30,497,428
-0.63(-4.41%)
Sep 08, 2008
14.32
14.42
13.78
14.30
27,288,984
+0.26(+1.85%)
Sep 05, 2008
13.85
14.14
13.72
14.04
0
+0.10(+0.72%)
Sep 04, 2008
14.75
14.86
13.80
13.94
47,489,836
-0.93(-6.25%)
Sep 03, 2008
14.68
15.02
14.67
14.87
24,030,560
+0.12(+0.81%)
Sep 02, 2008
15.45
15.69
14.67
14.75
32,037,448
-0.53(-3.47%)
Aug 29, 2008
15.62
15.62
15.26
15.28
0
-0.45(-2.86%)
Aug 28, 2008
15.70
15.78
15.52
15.73
21,364,482
+0.13(+0.83%)
Aug 27, 2008
15.29
15.69
15.01
15.60
24,099,394
+0.29(+1.89%)
Aug 26, 2008
15.34
15.54
15.15
15.31
15,785,231
-0.01(-0.07%)
Aug 25, 2008
15.61
15.75
15.31
15.32
16,990,952
-0.42(-2.67%)
Aug 22, 2008
15.40
15.78
15.33
15.74
0
+0.45(+2.94%)
Aug 21, 2008
14.98
15.43
14.91
15.29
22,335,152
+0.11(+0.72%)
Aug 20, 2008
15.18
15.57
15.09
15.18
23,197,528
+0.00(+0.00%)
Aug 19, 2008
14.99
15.31
14.98
15.18
30,049,796
+0.00(+0.00%)
Aug 18, 2008
15.34
15.34
14.92
15.18
20,225,960
-0.14(-0.91%)
Aug 15, 2008
15.20
15.42
14.90
15.32
0
+0.30(+2.00%)
Aug 14, 2008
14.99
15.15
14.77
15.02
17,014,228
+0.03(+0.20%)
Aug 13, 2008
15.14
15.22
14.75
14.99
21,524,410
-0.16(-1.06%)
Aug 12, 2008
15.19
15.42
15.10
15.15
19,271,180
-0.11(-0.72%)
Aug 11, 2008
15.05
15.53
14.85
15.26
28,786,486
+0.24(+1.60%)
Aug 08, 2008
14.63
15.15
14.59
15.02
26,529,616
+0.66(+4.60%)
Aug 07, 2008
14.46
14.80
14.27
14.36
24,766,556
-0.43(-2.91%)
Aug 06, 2008
14.86
14.88
14.12
14.79
42,207,500
-0.15(-1.00%)
Aug 05, 2008
15.02
15.09
14.65
14.94
21,398,550
+0.14(+0.95%)
Aug 04, 2008
15.09
15.13
14.78
14.80
17,210,026
-0.24(-1.60%)
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
.