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 (%)
Nov 28, 2003
13.55
13.79
13.55
13.75
3,949,100
+0.14(+1.03%)
Nov 26, 2003
13.55
13.76
13.31
13.61
8,787,200
+0.06(+0.44%)
Nov 25, 2003
13.50
13.77
13.48
13.55
12,127,900
+0.05(+0.37%)
Nov 24, 2003
13.12
13.50
13.12
13.50
10,617,500
+0.39(+2.97%)
Nov 21, 2003
12.94
13.16
12.85
13.11
10,118,600
+0.17(+1.31%)
Nov 20, 2003
13.09
13.33
12.92
12.94
10,687,500
-0.25(-1.90%)
Nov 19, 2003
13.00
13.27
12.95
13.19
10,447,200
+0.17(+1.31%)
Nov 18, 2003
13.37
13.54
13.01
13.02
10,542,900
-0.35(-2.62%)
Nov 17, 2003
13.37
13.49
13.20
13.37
13,092,600
-0.37(-2.69%)
Nov 14, 2003
14.08
14.24
13.58
13.74
11,075,400
-0.37(-2.62%)
Nov 13, 2003
14.00
14.26
13.96
14.11
12,408,300
+0.07(+0.50%)
Nov 12, 2003
13.37
14.04
13.37
14.04
13,603,100
+0.60(+4.46%)
Nov 11, 2003
13.50
13.54
13.04
13.44
6,511,100
-0.12(-0.88%)
Nov 10, 2003
13.77
13.80
13.39
13.56
8,487,900
-0.27(-1.95%)
Nov 07, 2003
13.86
14.09
13.81
13.83
14,179,400
-0.03(-0.22%)
Nov 06, 2003
13.79
13.94
13.44
13.86
12,470,000
-0.03(-0.22%)
Nov 05, 2003
13.87
13.91
13.53
13.89
9,403,000
-0.04(-0.29%)
Nov 04, 2003
13.87
13.96
13.75
13.93
12,920,900
+0.06(+0.43%)
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
.