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 (%)
Apr 30, 2003
9.340
9.350
9.000
9.090
20,119,400
-0.37(-3.91%)
Apr 29, 2003
9.110
9.610
9.100
9.460
15,501,700
+0.42(+4.65%)
Apr 28, 2003
8.730
9.270
8.680
9.040
11,909,800
+0.25(+2.84%)
Apr 25, 2003
9.000
9.140
8.780
8.790
17,020,400
-0.46(-4.97%)
Apr 24, 2003
9.220
9.330
9.030
9.250
12,686,700
-0.07(-0.75%)
Apr 23, 2003
9.090
9.500
9.090
9.320
20,296,500
+0.28(+3.10%)
Apr 22, 2003
8.900
9.440
8.830
9.040
26,973,200
+0.14(+1.57%)
Apr 21, 2003
8.490
8.920
8.450
8.900
13,175,700
+0.40(+4.71%)
Apr 17, 2003
8.180
8.550
8.160
8.500
16,221,400
+0.11(+1.31%)
Apr 16, 2003
8.100
8.450
8.070
8.390
26,235,500
+0.62(+7.98%)
Apr 15, 2003
7.650
7.860
7.650
7.770
10,108,700
-0.04(-0.51%)
Apr 14, 2003
7.720
7.850
7.250
7.810
6,771,200
+0.09(+1.17%)
Apr 11, 2003
7.900
7.900
7.720
7.720
11,875,500
+0.08(+1.05%)
Apr 10, 2003
7.760
7.760
7.620
7.640
7,361,200
-0.12(-1.55%)
Apr 09, 2003
7.800
7.910
7.670
7.760
10,774,600
+0.04(+0.52%)
Apr 08, 2003
7.880
8.080
7.600
7.720
16,377,800
-0.17(-2.15%)
Apr 07, 2003
8.060
8.100
7.810
7.890
13,681,500
+0.09(+1.15%)
Apr 04, 2003
7.890
7.890
7.560
7.800
13,311,800
-0.05(-0.64%)
Apr 03, 2003
7.740
8.010
7.620
7.850
14,765,000
+0.16(+2.08%)
Apr 02, 2003
7.650
7.810
7.630
7.690
18,002,100
+0.30(+4.06%)
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
.