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, 2008
10.27
10.59
10.25
10.47
11,073,013
+0.07(+0.67%)
Dec 30, 2008
10.22
10.46
10.22
10.40
12,225,588
+0.11(+1.07%)
Dec 29, 2008
10.25
10.29
9.990
10.29
12,998,071
-0.02(-0.19%)
Dec 26, 2008
10.17
10.43
10.16
10.31
7,113,646
+0.15(+1.48%)
Dec 24, 2008
10.15
10.19
10.05
10.16
3,283,774
+0.01(+0.10%)
Dec 23, 2008
10.54
10.54
10.08
10.15
13,189,975
-0.17(-1.65%)
Dec 22, 2008
10.99
11.11
10.04
10.32
26,300,148
-0.62(-5.67%)
Dec 19, 2008
10.90
11.09
10.73
10.94
24,481,340
+0.11(+1.02%)
Dec 18, 2008
11.00
11.25
10.74
10.83
22,949,500
-0.16(-1.46%)
Dec 17, 2008
11.00
11.29
10.70
10.99
22,966,592
-0.10(-0.90%)
Dec 16, 2008
10.76
11.11
10.62
11.09
24,851,272
+0.30(+2.78%)
Dec 15, 2008
10.78
10.94
10.60
10.79
22,783,856
+0.02(+0.19%)
Dec 12, 2008
10.27
10.88
10.27
10.77
0
+0.25(+2.38%)
Dec 11, 2008
10.34
10.84
10.31
10.52
26,313,104
+0.09(+0.86%)
Dec 10, 2008
10.67
10.73
10.25
10.43
28,906,698
-0.18(-1.70%)
Dec 09, 2008
10.83
11.43
10.56
10.61
25,945,096
-0.56(-5.01%)
Dec 08, 2008
11.00
11.33
10.68
11.17
28,815,828
+0.36(+3.33%)
Dec 05, 2008
10.20
10.90
10.02
10.81
32,043,696
+0.51(+4.95%)
Dec 04, 2008
10.44
10.65
10.13
10.30
28,400,916
-0.35(-3.29%)
Dec 03, 2008
10.44
10.75
10.06
10.65
28,884,448
+0.25(+2.40%)
Dec 02, 2008
10.43
10.60
10.14
10.40
33,002,148
+0.27(+2.67%)
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
.