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, 2007
18.36
18.65
18.27
18.53
16,681,670
+0.09(+0.49%)
Dec 28, 2007
18.55
18.58
18.16
18.44
16,062,721
-0.06(-0.32%)
Dec 27, 2007
18.81
18.90
18.41
18.50
18,862,188
-0.46(-2.43%)
Dec 26, 2007
18.89
18.99
18.72
18.96
13,639,573
-0.10(-0.52%)
Dec 24, 2007
19.10
19.22
18.90
19.06
6,521,626
+0.03(+0.16%)
Dec 21, 2007
19.00
19.19
18.76
19.03
30,246,052
+0.20(+1.06%)
Dec 20, 2007
19.15
19.27
18.53
18.83
39,098,436
+0.01(+0.05%)
Dec 19, 2007
18.48
18.96
18.40
18.82
25,830,938
+0.38(+2.06%)
Dec 18, 2007
18.83
18.83
17.88
18.44
30,665,214
-0.10(-0.54%)
Dec 17, 2007
18.91
19.19
18.46
18.54
27,972,660
-0.44(-2.32%)
Dec 14, 2007
18.87
19.37
18.71
18.98
34,005,168
-0.20(-1.04%)
Dec 13, 2007
19.43
19.65
18.85
19.18
32,540,672
-0.50(-2.54%)
Dec 12, 2007
19.88
20.19
19.41
19.68
44,435,236
+0.31(+1.60%)
Dec 11, 2007
19.65
20.18
19.29
19.37
32,644,114
-0.15(-0.77%)
Dec 10, 2007
19.57
19.70
19.37
19.52
21,940,732
-0.03(-0.15%)
Dec 07, 2007
19.60
19.76
19.32
19.55
17,355,572
+0.03(+0.15%)
Dec 06, 2007
19.49
19.77
19.26
19.52
41,020,432
+0.08(+0.41%)
Dec 05, 2007
19.67
19.98
19.24
19.44
38,786,480
+0.25(+1.30%)
Dec 04, 2007
18.82
19.58
18.76
19.19
34,933,928
+0.15(+0.79%)
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
.