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 (%)
Feb 26, 2010
17.28
17.57
17.17
17.49
16,948,508
+0.17(+0.98%)
Feb 25, 2010
17.06
17.34
16.92
17.32
21,650,338
-0.07(-0.40%)
Feb 24, 2010
17.30
17.49
17.24
17.39
15,902,544
+0.14(+0.81%)
Feb 23, 2010
17.64
17.68
17.12
17.25
20,990,368
-0.46(-2.60%)
Feb 22, 2010
17.89
17.89
17.61
17.71
12,624,099
-0.10(-0.56%)
Feb 19, 2010
17.60
17.91
17.60
17.81
13,031,433
+0.05(+0.31%)
Feb 18, 2010
17.35
17.79
17.35
17.75
17,924,876
+0.36(+2.04%)
Feb 17, 2010
17.46
17.49
17.33
17.40
12,581,981
-0.03(-0.17%)
Feb 16, 2010
17.21
17.43
17.15
17.43
13,432,533
+0.31(+1.81%)
Feb 12, 2010
16.96
17.12
17.12
17.12
20,263,600
-0.01(-0.06%)
Feb 11, 2010
16.70
17.19
16.66
17.13
24,280,130
+0.37(+2.21%)
Feb 10, 2010
16.95
16.95
16.63
16.76
17,006,370
-0.19(-1.12%)
Feb 09, 2010
16.99
17.12
16.86
16.95
21,683,372
-0.00(-0.03%)
Feb 08, 2010
16.79
17.06
16.68
16.95
24,040,164
+0.13(+0.80%)
Feb 05, 2010
16.63
16.86
16.45
16.82
30,926,208
+0.19(+1.14%)
Feb 04, 2010
16.92
16.96
16.60
16.63
26,598,332
-0.33(-1.95%)
Feb 03, 2010
16.99
17.14
16.87
16.96
20,312,192
-0.13(-0.76%)
Feb 02, 2010
17.04
17.17
16.80
17.09
23,471,860
+0.07(+0.38%)
Feb 01, 2010
16.67
17.06
16.60
17.02
28,352,046
+0.35(+2.13%)
Jan 29, 2010
17.21
17.23
16.56
16.67
33,460,958
-0.37(-2.17%)
Jan 28, 2010
17.56
17.63
17.04
17.04
38,157,200
-0.54(-3.07%)
Jan 27, 2010
17.55
17.66
17.27
17.58
37,540,368
-0.03(-0.17%)
Jan 26, 2010
17.50
17.79
17.06
17.61
64,874,860
+0.67(+3.96%)
Jan 25, 2010
17.01
17.07
16.78
16.94
29,876,692
+0.18(+1.07%)
Jan 22, 2010
17.64
17.64
16.74
16.76
40,470,160
-0.77(-4.39%)
Jan 21, 2010
17.95
18.00
17.37
17.53
41,416,432
-0.25(-1.41%)
Jan 20, 2010
17.97
18.02
17.70
17.78
30,113,074
-0.31(-1.71%)
Jan 19, 2010
17.92
18.24
17.86
18.09
29,272,004
+0.15(+0.84%)
Jan 15, 2010
18.17
17.94
17.94
17.94
31,195,600
-0.23(-1.27%)
Jan 14, 2010
17.62
18.21
17.61
18.17
43,082,188
+0.57(+3.24%)
Jan 13, 2010
17.49
17.70
17.35
17.60
19,502,332
+0.13(+0.74%)
Jan 12, 2010
17.51
17.73
17.31
17.47
23,841,514
-0.04(-0.23%)
Jan 11, 2010
17.76
17.80
17.26
17.51
20,379,244
-0.15(-0.85%)
Jan 08, 2010
17.63
17.71
17.48
17.66
22,145,930
+0.10(+0.57%)
Jan 07, 2010
17.77
17.89
17.47
17.56
22,984,656
-0.30(-1.68%)
Jan 06, 2010
18.07
18.15
17.64
17.86
25,962,078
-0.20(-1.11%)
Jan 05, 2010
17.97
18.10
17.84
18.06
19,429,028
+0.16(+0.89%)
Jan 04, 2010
17.72
17.98
17.64
17.90
28,137,848
+0.43(+2.46%)
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%)
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
.