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, 2009
16.64
16.84
16.57
16.83
11,414,259
+0.08(+0.48%)
Nov 27, 2009
16.40
16.82
16.31
16.75
6,419,950
-0.16(-0.95%)
Nov 25, 2009
16.85
16.98
16.80
16.91
13,181,070
-0.03(-0.18%)
Nov 24, 2009
17.11
17.14
16.89
16.94
11,751,401
-0.20(-1.17%)
Nov 23, 2009
17.20
17.38
17.01
17.14
11,764,142
+0.10(+0.59%)
Nov 20, 2009
17.08
17.15
16.79
17.04
16,351,250
-0.13(-0.76%)
Nov 19, 2009
17.32
17.46
17.02
17.17
15,390,705
-0.21(-1.21%)
Nov 18, 2009
17.14
17.50
17.06
17.38
22,947,392
+0.14(+0.81%)
Nov 17, 2009
17.19
17.30
16.89
17.24
29,449,048
+0.00(+0.00%)
Nov 16, 2009
16.95
17.25
16.95
17.24
18,607,178
+0.36(+2.13%)
Nov 13, 2009
16.80
16.99
16.70
16.88
13,024,644
+0.13(+0.78%)
Nov 12, 2009
16.93
17.05
16.67
16.75
24,495,848
-0.24(-1.41%)
Nov 11, 2009
17.20
17.31
16.95
16.99
20,006,944
-0.06(-0.35%)
Nov 10, 2009
17.11
17.24
16.97
17.05
21,834,836
+0.04(+0.24%)
Nov 09, 2009
17.02
17.09
16.88
17.01
24,131,034
+0.28(+1.67%)
Nov 06, 2009
16.70
16.84
16.52
16.73
17,676,656
-0.10(-0.59%)
Nov 05, 2009
16.70
16.96
16.68
16.83
34,148,324
+0.31(+1.88%)
Nov 04, 2009
16.63
16.76
16.32
16.52
17,409,840
-0.03(-0.18%)
Nov 03, 2009
16.34
16.60
16.12
16.55
19,445,540
+0.12(+0.73%)
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
.