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, 2009
12.36
12.70
12.31
12.53
22,766,624
+0.25(+2.04%)
Apr 29, 2009
12.11
12.50
11.74
12.28
28,508,568
+0.25(+2.08%)
Apr 28, 2009
11.66
12.16
11.63
12.03
20,136,108
+0.23(+1.95%)
Apr 27, 2009
11.65
12.23
11.55
11.80
32,848,722
-0.16(-1.34%)
Apr 24, 2009
12.23
12.23
11.51
11.96
50,126,444
-0.21(-1.73%)
Apr 23, 2009
12.24
12.59
11.93
12.17
47,657,644
-0.53(-4.17%)
Apr 22, 2009
12.44
12.95
12.26
12.70
28,775,664
+0.24(+1.93%)
Apr 21, 2009
12.14
12.50
12.07
12.46
26,306,632
-0.01(-0.08%)
Apr 20, 2009
12.42
12.60
12.26
12.47
18,847,320
-0.34(-2.65%)
Apr 17, 2009
12.87
12.93
12.70
12.81
24,695,252
-0.05(-0.39%)
Apr 16, 2009
12.74
12.93
12.55
12.86
24,282,642
+0.36(+2.88%)
Apr 15, 2009
12.65
12.84
12.25
12.50
23,628,524
-0.25(-1.96%)
Apr 14, 2009
12.79
13.02
12.60
12.75
22,406,766
+0.04(+0.31%)
Apr 13, 2009
12.90
13.10
12.70
12.71
36,650,652
-0.54(-4.08%)
Apr 09, 2009
12.57
13.40
12.21
13.25
44,990,448
+0.64(+5.08%)
Apr 08, 2009
12.43
12.91
12.30
12.61
37,625,244
+0.73(+6.14%)
Apr 07, 2009
12.17
12.36
11.88
11.88
26,603,088
-0.49(-3.96%)
Apr 06, 2009
12.37
12.40
12.01
12.37
23,247,842
-0.12(-0.96%)
Apr 03, 2009
12.15
12.63
12.00
12.49
23,470,536
+0.37(+3.05%)
Apr 02, 2009
11.98
12.43
11.91
12.12
32,032,930
+0.45(+3.86%)
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
.