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, 2009
17.63
17.47
17.47
17.47
7,631,800
-0.20(-1.13%)
Dec 30, 2009
17.46
17.70
17.40
17.67
8,672,429
+0.17(+0.97%)
Dec 29, 2009
17.55
17.64
17.43
17.50
7,686,677
-0.10(-0.57%)
Dec 28, 2009
17.82
17.85
17.52
17.60
13,718,942
-0.25(-1.40%)
Dec 24, 2009
17.58
17.88
17.56
17.85
7,688,328
+0.27(+1.54%)
Dec 23, 2009
17.52
17.66
17.43
17.58
9,198,247
+0.09(+0.51%)
Dec 22, 2009
17.54
17.60
17.39
17.49
11,906,861
-0.16(-0.91%)
Dec 21, 2009
17.37
17.70
17.36
17.65
28,842,968
+0.31(+1.79%)
Dec 18, 2009
17.21
17.36
17.01
17.34
36,073,812
+0.47(+2.79%)
Dec 17, 2009
16.80
16.96
16.68
16.87
17,751,962
-0.12(-0.71%)
Dec 16, 2009
16.73
17.06
16.60
16.99
18,854,324
+0.32(+1.92%)
Dec 15, 2009
16.56
16.78
16.44
16.67
14,962,699
+0.04(+0.24%)
Dec 14, 2009
16.57
16.68
16.56
16.63
19,061,772
-0.02(-0.12%)
Dec 11, 2009
16.63
16.75
16.55
16.65
17,105,336
+0.07(+0.42%)
Dec 10, 2009
16.87
16.96
16.51
16.58
23,330,734
-0.31(-1.84%)
Dec 09, 2009
16.71
16.91
16.55
16.89
17,715,214
+0.22(+1.32%)
Dec 08, 2009
16.77
16.81
16.60
16.67
20,186,180
-0.23(-1.36%)
Dec 07, 2009
17.04
17.13
16.86
16.90
20,407,508
-0.23(-1.34%)
Dec 04, 2009
16.78
17.16
16.69
17.13
39,440,500
+0.49(+2.94%)
Dec 03, 2009
16.84
17.06
16.62
16.64
28,735,052
-0.10(-0.60%)
Dec 02, 2009
17.05
17.10
16.68
16.74
23,301,588
-0.24(-1.41%)
Dec 01, 2009
16.88
17.22
16.88
16.98
22,341,240
+0.15(+0.89%)
Nov 30, 2009
16.64
16.84
16.57
16.83
11,414,259
+0.08(+0.48%)
Nov 27, 2009
16.40
16.82
16.31
16.75
6,419,950
-0.16(-0.95%)
Nov 25, 2009
16.85
16.98
16.80
16.91
13,181,070
-0.03(-0.18%)
Nov 24, 2009
17.11
17.14
16.89
16.94
11,751,401
-0.20(-1.17%)
Nov 23, 2009
17.20
17.38
17.01
17.14
11,764,142
+0.10(+0.59%)
Nov 20, 2009
17.08
17.15
16.79
17.04
16,351,250
-0.13(-0.76%)
Nov 19, 2009
17.32
17.46
17.02
17.17
15,390,705
-0.21(-1.21%)
Nov 18, 2009
17.14
17.50
17.06
17.38
22,947,392
+0.14(+0.81%)
Nov 17, 2009
17.19
17.30
16.89
17.24
29,449,048
+0.00(+0.00%)
Nov 16, 2009
16.95
17.25
16.95
17.24
18,607,178
+0.36(+2.13%)
Nov 13, 2009
16.80
16.99
16.70
16.88
13,024,644
+0.13(+0.78%)
Nov 12, 2009
16.93
17.05
16.67
16.75
24,495,848
-0.24(-1.41%)
Nov 11, 2009
17.20
17.31
16.95
16.99
20,006,944
-0.06(-0.35%)
Nov 10, 2009
17.11
17.24
16.97
17.05
21,834,836
+0.04(+0.24%)
Nov 09, 2009
17.02
17.09
16.88
17.01
24,131,034
+0.28(+1.67%)
Nov 06, 2009
16.70
16.84
16.52
16.73
17,676,656
-0.10(-0.59%)
Nov 05, 2009
16.70
16.96
16.68
16.83
34,148,324
+0.31(+1.88%)
Nov 04, 2009
16.63
16.76
16.32
16.52
17,409,840
-0.03(-0.18%)
Nov 03, 2009
16.34
16.60
16.12
16.55
19,445,540
+0.12(+0.73%)
Nov 02, 2009
16.49
16.72
16.21
16.43
24,685,346
-0.04(-0.24%)
Oct 30, 2009
16.82
16.97
16.45
16.47
28,455,916
-0.45(-2.66%)
Oct 29, 2009
16.61
16.92
16.45
16.92
23,038,700
+0.47(+2.86%)
Oct 28, 2009
16.70
16.80
16.38
16.45
37,288,128
-0.36(-2.14%)
Oct 27, 2009
17.30
17.39
16.79
16.81
23,757,602
-0.47(-2.72%)
Oct 26, 2009
17.48
17.75
17.23
17.28
23,270,640
-0.21(-1.20%)
Oct 23, 2009
17.42
17.54
17.32
17.49
26,443,976
+0.16(+0.92%)
Oct 22, 2009
17.33
17.43
16.82
17.33
38,961,168
-0.18(-1.03%)
Oct 21, 2009
17.69
17.91
17.48
17.51
29,587,744
-0.21(-1.19%)
Oct 20, 2009
17.75
17.88
17.65
17.72
24,709,760
-0.48(-2.64%)
Oct 19, 2009
18.05
18.23
18.01
18.20
13,509,593
+0.24(+1.34%)
Oct 16, 2009
18.32
18.38
17.75
17.96
21,370,830
-0.48(-2.60%)
Oct 15, 2009
18.16
18.44
18.11
18.44
16,338,182
+0.28(+1.54%)
Oct 14, 2009
18.25
18.33
18.05
18.16
25,789,486
+0.24(+1.34%)
Oct 13, 2009
17.97
18.04
17.73
17.92
20,029,350
+0.09(+0.50%)
Oct 12, 2009
18.10
18.20
17.75
17.83
19,106,628
-0.32(-1.76%)
Oct 09, 2009
17.54
18.22
17.54
18.15
24,642,128
+0.35(+1.97%)
Oct 08, 2009
17.50
17.87
17.49
17.80
18,307,014
+0.33(+1.89%)
Oct 07, 2009
17.40
17.53
17.32
17.47
19,825,984
+0.02(+0.11%)
Oct 06, 2009
17.24
17.54
17.16
17.45
30,947,112
+0.45(+2.65%)
Oct 05, 2009
16.81
17.07
16.68
17.00
17,614,650
+0.24(+1.43%)
Oct 02, 2009
16.39
16.86
16.35
16.76
21,127,388
+0.25(+1.51%)
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
.