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 30, 2005
13.99
14.07
13.91
13.93
8,931,100
-0.03(-0.21%)
Nov 29, 2005
13.95
14.13
13.91
13.96
10,188,400
+0.01(+0.07%)
Nov 28, 2005
14.08
14.14
13.92
13.95
9,646,100
-0.14(-0.99%)
Nov 25, 2005
14.20
14.24
14.06
14.09
3,104,000
-0.17(-1.19%)
Nov 23, 2005
14.08
14.49
14.07
14.26
15,267,900
+0.16(+1.13%)
Nov 22, 2005
13.87
14.13
13.81
14.10
12,246,600
+0.24(+1.73%)
Nov 21, 2005
14.07
14.07
13.76
13.86
9,762,600
-0.12(-0.86%)
Nov 18, 2005
14.12
14.12
13.89
13.98
10,706,500
+0.02(+0.14%)
Nov 17, 2005
13.72
14.00
13.66
13.96
14,219,400
+0.40(+2.95%)
Nov 16, 2005
13.68
13.80
13.52
13.56
10,234,800
-0.13(-0.95%)
Nov 15, 2005
13.52
13.82
13.52
13.69
11,583,400
+0.06(+0.44%)
Nov 14, 2005
13.60
13.74
13.52
13.63
12,085,000
-0.04(-0.29%)
Nov 11, 2005
13.91
13.92
13.60
13.67
21,715,400
-0.20(-1.44%)
Nov 10, 2005
14.07
14.15
13.81
13.87
24,489,100
-0.24(-1.70%)
Nov 09, 2005
14.03
14.20
13.96
14.11
8,604,500
+0.08(+0.57%)
Nov 08, 2005
14.17
14.25
14.02
14.03
7,951,700
-0.27(-1.89%)
Nov 07, 2005
14.15
14.38
14.15
14.30
16,773,400
+0.15(+1.06%)
Nov 04, 2005
13.97
14.19
13.82
14.15
12,910,900
+0.29(+2.09%)
Nov 03, 2005
13.73
13.98
13.68
13.86
12,306,800
+0.21(+1.54%)
Nov 02, 2005
13.68
13.77
13.57
13.65
13,168,700
-0.06(-0.44%)
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
.