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, 2006
12.95
13.22
12.85
13.11
37,129,300
+0.23(+1.79%)
Nov 29, 2006
12.83
13.03
12.81
12.88
18,266,200
-0.01(-0.08%)
Nov 28, 2006
12.84
12.96
12.67
12.89
25,387,000
+0.05(+0.39%)
Nov 27, 2006
13.01
13.09
12.75
12.84
24,451,000
-0.24(-1.83%)
Nov 24, 2006
13.03
13.20
12.99
13.08
4,425,800
-0.12(-0.91%)
Nov 22, 2006
12.90
13.32
12.90
13.20
43,025,900
+0.36(+2.80%)
Nov 21, 2006
12.62
12.97
12.58
12.84
33,635,900
+0.16(+1.26%)
Nov 20, 2006
12.63
12.73
12.57
12.68
21,355,100
-0.04(-0.31%)
Nov 17, 2006
12.75
12.84
12.59
12.72
21,275,800
-0.12(-0.93%)
Nov 16, 2006
12.75
12.91
12.62
12.84
26,316,800
+0.14(+1.10%)
Nov 15, 2006
12.64
12.79
12.60
12.70
29,211,700
+0.01(+0.08%)
Nov 14, 2006
12.61
12.77
12.52
12.69
176,595,008
+0.08(+0.63%)
Nov 13, 2006
12.69
12.90
12.60
12.61
21,248,100
-0.09(-0.71%)
Nov 10, 2006
12.51
12.75
12.43
12.70
15,784,800
+0.27(+2.17%)
Nov 09, 2006
12.20
12.66
12.18
12.43
28,967,400
+0.34(+2.81%)
Nov 08, 2006
12.05
12.19
12.01
12.09
10,767,200
-0.03(-0.25%)
Nov 07, 2006
12.16
12.31
12.06
12.12
17,449,600
-0.04(-0.33%)
Nov 06, 2006
12.14
12.29
12.09
12.16
16,030,300
+0.04(+0.33%)
Nov 03, 2006
12.17
12.25
12.04
12.12
9,623,800
-0.04(-0.33%)
Nov 02, 2006
12.14
12.27
12.01
12.16
10,560,400
-0.05(-0.41%)
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
.