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 31, 2003
6.750
7.230
6.750
7.230
17,887,300
+0.12(+1.69%)
Mar 28, 2003
7.000
7.280
7.000
7.110
10,824,900
-0.05(-0.70%)
Mar 27, 2003
6.940
7.230
6.820
7.160
14,505,900
+0.12(+1.70%)
Mar 26, 2003
7.080
7.150
7.000
7.040
9,882,400
-0.02(-0.28%)
Mar 25, 2003
7.000
7.200
6.970
7.060
24,270,100
+0.05(+0.71%)
Mar 24, 2003
7.160
7.200
6.990
7.010
18,981,700
-0.40(-5.40%)
Mar 21, 2003
7.830
7.830
7.220
7.410
26,041,400
-0.40(-5.12%)
Mar 20, 2003
7.700
7.900
7.610
7.810
11,029,700
+0.11(+1.43%)
Mar 19, 2003
7.750
7.910
7.610
7.700
13,147,500
-0.03(-0.39%)
Mar 18, 2003
7.880
7.900
7.630
7.730
11,605,200
+0.02(+0.26%)
Mar 17, 2003
7.200
7.770
7.160
7.710
17,096,600
+0.37(+5.04%)
Mar 14, 2003
7.400
7.550
7.260
7.340
13,295,200
+0.04(+0.55%)
Mar 13, 2003
7.170
7.450
7.100
7.300
18,347,100
+0.37(+5.34%)
Mar 12, 2003
6.880
6.940
6.540
6.930
16,037,900
+0.04(+0.58%)
Mar 11, 2003
7.060
7.060
6.730
6.890
20,994,500
-0.07(-1.01%)
Mar 10, 2003
7.160
7.270
6.950
6.960
15,776,200
-0.42(-5.69%)
Mar 07, 2003
7.130
7.480
7.120
7.380
12,610,300
+0.02(+0.27%)
Mar 06, 2003
7.230
7.410
7.190
7.360
10,484,400
+0.07(+0.96%)
Mar 05, 2003
7.100
7.350
7.030
7.290
11,270,800
+0.19(+2.68%)
Mar 04, 2003
7.250
7.300
7.100
7.100
12,573,200
-0.30(-4.05%)
Mar 03, 2003
7.530
7.620
7.300
7.400
13,551,400
+0.01(+0.14%)
Feb 28, 2003
7.200
7.390
7.000
7.390
19,138,200
+0.25(+3.50%)
Feb 27, 2003
7.370
7.520
7.090
7.140
27,133,800
-0.37(-4.93%)
Feb 26, 2003
7.690
7.880
7.500
7.510
11,170,800
-0.17(-2.21%)
Feb 25, 2003
7.550
8.010
7.440
7.680
19,684,200
-0.14(-1.79%)
Feb 24, 2003
7.870
8.050
7.750
7.820
13,746,000
-0.22(-2.74%)
Feb 21, 2003
8.250
8.250
7.010
8.040
17,071,900
-0.21(-2.55%)
Feb 20, 2003
8.300
8.340
8.130
8.250
17,121,000
+0.07(+0.86%)
Feb 19, 2003
8.400
8.440
8.150
8.180
17,157,000
-0.32(-3.76%)
Feb 18, 2003
8.120
8.590
8.040
8.500
21,723,100
+0.59(+7.46%)
Feb 14, 2003
7.990
8.100
7.830
7.910
20,718,700
+0.05(+0.64%)
Feb 13, 2003
7.650
7.960
7.600
7.860
14,593,200
+0.29(+3.83%)
Feb 12, 2003
7.750
7.890
7.570
7.570
10,391,900
-0.19(-2.45%)
Feb 11, 2003
8.030
8.150
7.760
7.760
18,917,100
-0.19(-2.39%)
Feb 10, 2003
7.400
7.970
7.360
7.950
18,989,500
+0.52(+7.00%)
Feb 07, 2003
7.620
7.730
7.410
7.430
14,187,100
-0.19(-2.49%)
Feb 06, 2003
7.700
7.730
7.490
7.620
9,809,000
-0.14(-1.80%)
Feb 05, 2003
7.870
7.890
7.500
7.760
15,122,500
-0.03(-0.39%)
Feb 04, 2003
7.650
7.940
7.490
7.790
19,976,100
+0.13(+1.70%)
Feb 03, 2003
7.760
7.800
7.430
7.660
15,376,000
-0.04(-0.52%)
Jan 31, 2003
7.310
7.700
7.300
7.700
15,782,000
+0.18(+2.39%)
Jan 30, 2003
7.790
7.880
7.410
7.520
10,843,700
-0.26(-3.34%)
Jan 29, 2003
7.600
7.780
7.480
7.780
16,873,700
+0.06(+0.78%)
Jan 28, 2003
7.250
7.760
7.170
7.720
19,861,300
+0.66(+9.35%)
Jan 27, 2003
6.830
7.180
6.830
7.060
11,334,600
-0.08(-1.12%)
Jan 24, 2003
7.650
7.650
7.120
7.140
16,659,100
-0.41(-5.43%)
Jan 23, 2003
7.100
7.640
7.070
7.550
24,414,800
+0.57(+8.17%)
Jan 22, 2003
6.860
7.000
6.840
6.980
17,049,000
+0.12(+1.75%)
Jan 21, 2003
6.900
7.080
6.750
6.860
13,727,600
-0.04(-0.58%)
Jan 17, 2003
6.970
7.070
6.790
6.900
23,072,700
-0.46(-6.25%)
Jan 16, 2003
7.480
7.530
7.240
7.360
16,977,700
-0.21(-2.77%)
Jan 15, 2003
7.880
7.920
7.500
7.570
17,983,000
-0.23(-2.95%)
Jan 14, 2003
7.690
7.880
7.630
7.800
26,462,400
+0.10(+1.30%)
Jan 13, 2003
8.230
8.280
7.660
7.700
26,945,100
-0.19(-2.41%)
Jan 10, 2003
7.780
8.030
7.580
7.890
19,913,000
+0.07(+0.90%)
Jan 09, 2003
7.620
8.000
7.610
7.820
26,115,600
+0.37(+4.97%)
Jan 08, 2003
7.400
7.650
7.250
7.450
18,604,100
-0.02(-0.27%)
Jan 07, 2003
7.400
7.570
7.240
7.470
37,554,400
+0.67(+9.85%)
Jan 06, 2003
6.600
6.940
6.600
6.800
18,327,000
+0.41(+6.42%)
Jan 03, 2003
6.260
6.460
6.200
6.390
13,982,200
+0.04(+0.63%)
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
.