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 (%)
Dec 31, 2004
14.81
14.98
14.80
14.87
9,147,200
+0.05(+0.34%)
Dec 30, 2004
14.73
14.88
14.70
14.82
10,491,100
+0.18(+1.23%)
Dec 29, 2004
14.35
14.73
14.35
14.64
10,365,600
+0.22(+1.53%)
Dec 28, 2004
14.36
14.43
14.30
14.42
4,912,300
+0.10(+0.70%)
Dec 27, 2004
14.56
14.60
14.22
14.32
6,962,600
-0.18(-1.24%)
Dec 23, 2004
14.40
14.68
14.38
14.50
14,106,100
+0.01(+0.07%)
Dec 22, 2004
14.40
14.55
14.37
14.49
13,188,700
+0.00(+0.00%)
Dec 21, 2004
14.23
14.49
14.11
14.49
12,799,400
+0.46(+3.28%)
Dec 20, 2004
14.25
14.50
13.99
14.03
12,511,800
-0.18(-1.27%)
Dec 17, 2004
14.12
14.32
14.10
14.21
14,356,100
-0.10(-0.70%)
Dec 16, 2004
14.67
14.79
14.25
14.31
19,380,200
-0.34(-2.32%)
Dec 15, 2004
14.37
14.67
14.27
14.65
14,135,200
+0.23(+1.60%)
Dec 14, 2004
14.34
14.43
14.18
14.42
12,092,300
+0.20(+1.41%)
Dec 13, 2004
14.28
14.51
14.10
14.22
10,980,900
+0.02(+0.14%)
Dec 10, 2004
14.30
14.40
14.08
14.20
7,171,400
-0.13(-0.91%)
Dec 09, 2004
14.27
14.39
13.89
14.33
15,111,100
-0.06(-0.42%)
Dec 08, 2004
14.45
14.57
14.25
14.39
10,406,200
-0.13(-0.90%)
Dec 07, 2004
14.82
14.91
14.45
14.52
16,188,500
-0.28(-1.89%)
Dec 06, 2004
14.26
14.81
14.19
14.80
15,937,000
+0.41(+2.85%)
Dec 03, 2004
14.40
14.65
14.18
14.39
16,403,300
-0.05(-0.35%)
Dec 02, 2004
13.91
14.56
13.88
14.44
26,044,400
+0.42(+3.00%)
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
.