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 29, 2005
12.99
13.13
12.85
13.12
10,363,000
+0.19(+1.47%)
Apr 28, 2005
12.94
13.02
12.89
12.93
10,809,100
-0.07(-0.54%)
Apr 27, 2005
12.89
13.06
12.85
13.00
9,087,000
+0.01(+0.08%)
Apr 26, 2005
13.01
13.24
12.97
12.99
8,694,700
-0.11(-0.84%)
Apr 25, 2005
13.42
13.43
13.00
13.10
11,161,900
-0.20(-1.50%)
Apr 22, 2005
13.19
13.47
13.16
13.30
13,818,300
+0.00(+0.00%)
Apr 21, 2005
12.94
13.35
12.82
13.30
17,651,600
+0.48(+3.74%)
Apr 20, 2005
13.08
13.08
12.78
12.82
16,257,400
-0.17(-1.31%)
Apr 19, 2005
12.23
13.23
12.19
12.99
40,421,400
+1.52(+13.25%)
Apr 18, 2005
11.30
11.58
11.20
11.47
12,068,300
-0.07(-0.61%)
Apr 15, 2005
11.60
11.77
11.10
11.54
21,894,000
-0.40(-3.35%)
Apr 14, 2005
12.20
12.30
11.88
11.94
9,558,700
-0.30(-2.45%)
Apr 13, 2005
12.32
12.44
12.16
12.24
8,947,000
-0.23(-1.84%)
Apr 12, 2005
12.32
12.54
12.15
12.47
7,503,300
+0.14(+1.14%)
Apr 11, 2005
12.59
12.64
12.30
12.33
8,849,800
-0.21(-1.67%)
Apr 08, 2005
12.56
12.70
12.51
12.54
10,099,700
+0.06(+0.48%)
Apr 07, 2005
12.29
12.56
12.23
12.48
10,842,200
+0.19(+1.55%)
Apr 06, 2005
12.48
12.53
12.28
12.29
10,058,800
-0.24(-1.92%)
Apr 05, 2005
12.42
12.58
12.38
12.53
13,366,000
+0.06(+0.48%)
Apr 04, 2005
12.31
12.60
12.28
12.47
11,428,000
+0.11(+0.89%)
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
.