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 (%)
Mar 29, 2002
11.39
11.99
11.29
11.92
25,009,600
+0.00(+0.00%)
Mar 28, 2002
11.39
11.99
11.29
11.92
25,002,900
+0.78(+7.00%)
Mar 27, 2002
11.05
11.18
10.86
11.14
19,312,600
+0.44(+4.11%)
Mar 26, 2002
11.06
11.38
10.60
10.70
18,855,300
-0.34(-3.08%)
Mar 25, 2002
11.53
11.70
11.03
11.04
15,958,300
-0.56(-4.83%)
Mar 22, 2002
11.24
11.97
11.12
11.60
28,531,100
+0.36(+3.20%)
Mar 21, 2002
10.95
11.30
10.72
11.24
22,137,800
+0.56(+5.24%)
Mar 20, 2002
10.60
11.08
10.59
10.68
22,544,100
-0.17(-1.57%)
Mar 19, 2002
11.06
11.24
10.70
10.85
24,452,200
-0.31(-2.78%)
Mar 18, 2002
11.44
11.68
11.00
11.16
16,295,500
-0.28(-2.45%)
Mar 15, 2002
11.80
11.99
11.25
11.44
17,091,300
-0.27(-2.31%)
Mar 14, 2002
12.17
12.39
11.59
11.71
20,017,100
-0.36(-2.98%)
Mar 13, 2002
11.95
12.75
11.79
12.07
6,290,000
+0.02(+0.17%)
Mar 12, 2002
11.43
12.25
11.23
12.05
37,436,200
+0.30(+2.55%)
Mar 11, 2002
11.39
11.81
11.06
11.75
36,796,200
+0.44(+3.89%)
Mar 08, 2002
11.45
11.60
11.14
11.31
31,305,400
+0.29(+2.63%)
Mar 07, 2002
11.55
11.85
10.90
11.02
32,578,600
-0.28(-2.48%)
Mar 06, 2002
11.00
11.65
10.77
11.30
28,030,200
-0.25(-2.16%)
Mar 05, 2002
11.80
11.99
11.53
11.55
19,380,500
-0.50(-4.15%)
Mar 04, 2002
11.50
12.11
10.90
12.05
24,064,200
+0.63(+5.52%)
Mar 01, 2002
11.10
11.50
11.07
11.42
18,945,100
+0.50(+4.58%)
Feb 28, 2002
11.15
11.25
10.79
10.92
27,250,500
-0.43(-3.79%)
Feb 27, 2002
12.45
12.45
11.13
11.35
31,658,300
-0.61(-5.10%)
Feb 26, 2002
12.29
12.60
11.90
11.96
23,167,400
+0.00(+0.00%)
Feb 25, 2002
11.55
12.30
11.29
11.96
24,168,500
+0.86(+7.75%)
Feb 22, 2002
11.96
12.07
11.00
11.10
32,573,600
-0.86(-7.19%)
Feb 21, 2002
12.85
12.99
11.80
11.96
22,158,900
-1.24(-9.39%)
Feb 20, 2002
13.26
13.45
12.37
13.20
19,357,100
-0.05(-0.38%)
Feb 19, 2002
13.00
13.47
12.84
13.25
15,430,900
+0.06(+0.45%)
Feb 18, 2002
13.80
13.92
13.02
13.19
18,066,700
+0.00(+0.00%)
Feb 15, 2002
13.80
13.92
13.02
13.19
18,012,400
-0.71(-5.11%)
Feb 14, 2002
14.83
14.85
13.79
13.90
199,670,000
-0.59(-4.07%)
Feb 13, 2002
14.10
14.58
14.00
14.49
16,882,000
+0.49(+3.50%)
Feb 12, 2002
14.75
14.75
14.00
14.00
21,087,900
-1.04(-6.91%)
Feb 11, 2002
14.45
15.04
14.36
15.04
16,077,100
+0.67(+4.66%)
Feb 08, 2002
13.87
14.48
13.70
14.37
15,141,000
+0.61(+4.43%)
Feb 07, 2002
14.50
14.56
13.75
13.76
17,452,300
-0.74(-5.10%)
Feb 06, 2002
14.88
15.08
13.96
14.50
18,797,600
-0.38(-2.55%)
Feb 05, 2002
14.52
15.47
14.40
14.88
14,341,300
+0.05(+0.34%)
Feb 04, 2002
15.52
15.95
14.61
14.83
16,426,700
-0.97(-6.14%)
Feb 01, 2002
16.00
16.20
15.69
15.80
13,267,400
-0.60(-3.66%)
Jan 31, 2002
16.50
16.71
16.16
16.40
9,846,300
-0.10(-0.61%)
Jan 30, 2002
16.05
16.50
15.55
16.50
15,325,800
+0.50(+3.12%)
Jan 29, 2002
17.06
17.14
15.80
16.00
19,357,000
-1.10(-6.43%)
Jan 28, 2002
17.00
17.21
16.61
17.10
15,388,300
+0.20(+1.18%)
Jan 25, 2002
16.45
16.90
16.34
16.90
16,456,400
+0.07(+0.42%)
Jan 24, 2002
15.71
17.21
15.71
16.83
43,559,400
+2.27(+15.59%)
Jan 23, 2002
14.80
14.99
14.50
14.56
19,127,600
-0.07(-0.48%)
Jan 22, 2002
15.70
15.70
14.61
14.63
15,055,300
-0.87(-5.61%)
Jan 21, 2002
15.60
15.66
15.27
15.50
14,005,900
+0.00(+0.00%)
Jan 18, 2002
15.60
15.66
15.27
15.50
150,000
-0.58(-3.61%)
Jan 17, 2002
16.00
16.10
15.71
16.08
14,876,100
+0.47(+3.01%)
Jan 16, 2002
15.55
16.23
15.40
15.61
20,953,100
-0.37(-2.32%)
Jan 15, 2002
16.20
16.29
15.55
15.98
20,605,600
-0.11(-0.68%)
Jan 14, 2002
16.80
16.83
16.03
16.09
16,614,500
-1.10(-6.40%)
Jan 11, 2002
17.45
17.58
17.00
17.19
213,890,000
+0.10(+0.59%)
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
.