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, 2008
10.12
10.58
10.12
10.57
7,985,756
+0.07(+0.67%)
Nov 26, 2008
9.670
10.55
9.510
10.50
23,302,950
+0.71(+7.25%)
Nov 25, 2008
10.01
10.15
9.540
9.790
28,957,408
-0.34(-3.36%)
Nov 24, 2008
9.450
10.28
9.200
10.13
32,522,456
+0.83(+8.92%)
Nov 21, 2008
9.020
9.380
8.250
9.300
59,032,576
+0.45(+5.08%)
Nov 20, 2008
9.680
10.12
8.750
8.850
50,051,368
-0.95(-9.69%)
Nov 19, 2008
10.15
10.27
9.750
9.800
27,413,464
-0.40(-3.92%)
Nov 18, 2008
9.970
10.24
9.770
10.20
31,672,572
+0.34(+3.45%)
Nov 17, 2008
9.870
10.24
9.610
9.860
21,182,026
-0.12(-1.20%)
Nov 14, 2008
10.12
10.46
9.930
9.980
0
-0.45(-4.31%)
Nov 13, 2008
9.850
10.47
9.310
10.43
38,085,180
+0.57(+5.78%)
Nov 12, 2008
10.05
10.20
9.740
9.860
24,886,720
-0.39(-3.80%)
Nov 11, 2008
10.56
10.64
10.07
10.25
22,412,876
-0.44(-4.12%)
Nov 10, 2008
11.15
11.15
10.54
10.69
25,546,924
-0.20(-1.84%)
Nov 07, 2008
10.57
11.05
10.33
10.89
20,514,508
+0.42(+4.01%)
Nov 06, 2008
10.65
11.00
10.32
10.47
27,853,496
-0.54(-4.90%)
Nov 05, 2008
11.42
11.59
10.94
11.01
27,835,886
-0.73(-6.22%)
Nov 04, 2008
11.80
11.80
11.42
11.74
26,861,636
+0.21(+1.82%)
Nov 03, 2008
11.78
11.86
11.35
11.53
22,034,960
-0.25(-2.12%)
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%)
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
.