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%)
Dec 03, 2007
19.09
19.30
18.75
19.04
36,099,904
-0.23(-1.19%)
Nov 30, 2007
19.99
20.00
18.94
19.27
37,494,264
-0.19(-0.98%)
Nov 29, 2007
19.35
19.67
19.17
19.46
43,023,192
+0.35(+1.83%)
Nov 28, 2007
18.59
19.41
18.52
19.11
57,817,104
+0.92(+5.06%)
Nov 27, 2007
17.55
18.23
17.50
18.19
45,999,912
+0.82(+4.72%)
Nov 26, 2007
18.45
18.45
17.36
17.37
59,106,908
-1.08(-5.85%)
Nov 23, 2007
18.59
18.63
18.26
18.45
8,553,518
+0.20(+1.10%)
Nov 21, 2007
18.44
18.64
18.13
18.25
38,112,612
-0.57(-3.03%)
Nov 20, 2007
19.34
19.46
18.36
18.82
55,491,100
-0.34(-1.77%)
Nov 19, 2007
19.49
19.69
19.02
19.16
37,026,728
-0.48(-2.44%)
Nov 16, 2007
19.58
19.76
19.26
19.64
39,546,032
+0.32(+1.66%)
Nov 15, 2007
19.75
19.79
19.11
19.32
60,205,640
-0.30(-1.53%)
Nov 14, 2007
20.38
20.45
19.41
19.62
57,866,960
-0.10(-0.51%)
Nov 13, 2007
19.20
20.01
19.01
19.72
76,210,304
+0.89(+4.73%)
Nov 12, 2007
19.94
20.10
18.50
18.83
66,852,772
-1.08(-5.42%)
Nov 09, 2007
20.00
20.25
19.38
19.91
93,824,064
-0.76(-3.68%)
Nov 08, 2007
22.11
22.11
19.91
20.67
108,121,536
-1.57(-7.06%)
Nov 07, 2007
22.78
23.04
22.23
22.24
67,825,944
-1.16(-4.96%)
Nov 06, 2007
23.47
23.85
22.81
23.40
46,005,248
-0.09(-0.38%)
Nov 05, 2007
23.99
24.12
22.59
23.49
56,069,096
-1.06(-4.32%)
Nov 02, 2007
25.00
25.04
24.21
24.55
42,012,200
-0.24(-0.97%)
Nov 01, 2007
25.09
25.20
24.68
24.79
48,823,000
-0.60(-2.36%)
Oct 31, 2007
25.20
25.46
24.93
25.39
38,025,800
+0.27(+1.07%)
Oct 30, 2007
25.14
25.16
24.65
25.12
44,964,296
-0.25(-0.99%)
Oct 29, 2007
24.67
25.47
24.48
25.37
54,627,600
+0.84(+3.42%)
Oct 26, 2007
24.58
24.85
24.24
24.53
52,256,404
+0.08(+0.33%)
Oct 25, 2007
23.98
24.61
23.40
24.45
126,002,952
+1.92(+8.52%)
Oct 24, 2007
23.21
23.30
22.29
22.53
58,967,200
-0.83(-3.55%)
Oct 23, 2007
22.86
23.44
22.64
23.36
40,922,100
+0.77(+3.41%)
Oct 22, 2007
22.08
22.75
21.69
22.59
32,101,500
+0.21(+0.94%)
Oct 19, 2007
22.85
22.89
22.33
22.38
42,172,300
-0.50(-2.19%)
Oct 18, 2007
22.58
22.90
22.50
22.88
29,227,200
+0.03(+0.13%)
Oct 17, 2007
22.65
22.87
22.43
22.85
37,909,148
+0.58(+2.60%)
Oct 16, 2007
22.43
22.45
22.06
22.27
36,738,992
-0.29(-1.29%)
Oct 15, 2007
22.98
23.10
22.40
22.56
46,217,728
-0.25(-1.10%)
Oct 12, 2007
22.96
23.19
22.20
22.81
50,647,024
+0.06(+0.26%)
Oct 11, 2007
22.96
23.75
22.32
22.75
96,905,800
+0.18(+0.80%)
Oct 10, 2007
21.98
22.70
21.76
22.57
76,282,024
+0.76(+3.48%)
Oct 09, 2007
21.36
21.91
21.22
21.81
52,133,816
+0.64(+3.02%)
Oct 08, 2007
20.78
21.20
20.76
21.17
27,276,772
+0.18(+0.86%)
Oct 05, 2007
21.16
21.20
20.74
20.99
40,767,840
-0.06(-0.29%)
Oct 04, 2007
21.09
21.15
20.83
21.05
27,209,830
-0.08(-0.38%)
Oct 03, 2007
21.35
21.46
21.01
21.13
29,067,000
-0.24(-1.12%)
Oct 02, 2007
20.81
21.41
20.80
21.37
45,995,864
+0.56(+2.69%)
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
.