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, 2007
15.64
15.70
15.14
15.18
38,152,056
-0.46(-2.94%)
Apr 27, 2007
15.50
15.69
15.44
15.64
25,358,292
+0.07(+0.45%)
Apr 26, 2007
15.97
16.00
15.43
15.57
41,207,064
-0.17(-1.08%)
Apr 25, 2007
15.60
15.85
15.54
15.74
27,356,240
+0.24(+1.55%)
Apr 24, 2007
15.52
15.62
15.37
15.50
21,685,076
-0.01(-0.06%)
Apr 23, 2007
15.35
15.65
15.24
15.51
29,731,160
+0.14(+0.91%)
Apr 20, 2007
15.48
15.54
15.32
15.37
31,910,094
-0.03(-0.19%)
Apr 19, 2007
15.25
15.49
15.15
15.40
25,069,972
+0.05(+0.33%)
Apr 18, 2007
15.12
15.37
15.04
15.35
28,371,850
+0.13(+0.85%)
Apr 17, 2007
15.30
15.38
15.05
15.22
74,086,936
+0.46(+3.12%)
Apr 16, 2007
14.59
14.78
14.55
14.76
33,891,952
+0.16(+1.10%)
Apr 13, 2007
14.24
14.65
14.17
14.60
28,116,220
+0.39(+2.74%)
Apr 12, 2007
14.05
14.22
13.96
14.21
16,304,965
+0.12(+0.85%)
Apr 11, 2007
14.17
14.20
14.03
14.09
26,605,876
-0.10(-0.70%)
Apr 10, 2007
14.35
14.43
14.13
14.19
25,107,380
-0.19(-1.32%)
Apr 09, 2007
14.46
14.50
14.31
14.38
14,400,620
-0.06(-0.42%)
Apr 05, 2007
14.35
14.44
14.22
14.44
13,899,592
+0.09(+0.63%)
Apr 04, 2007
14.27
14.40
14.18
14.35
22,602,856
+0.06(+0.42%)
Apr 03, 2007
14.13
14.39
14.12
14.29
30,916,892
+0.20(+1.42%)
Apr 02, 2007
13.90
14.11
13.85
14.09
31,322,734
+0.24(+1.73%)
Mar 30, 2007
13.73
13.93
13.67
13.85
28,018,776
+0.19(+1.39%)
Mar 29, 2007
13.56
13.76
13.50
13.66
22,910,104
+0.17(+1.26%)
Mar 28, 2007
13.50
13.60
13.42
13.49
22,480,008
-0.12(-0.88%)
Mar 27, 2007
13.57
13.69
13.48
13.61
19,671,958
-0.05(-0.37%)
Mar 26, 2007
13.72
13.90
13.49
13.66
20,665,236
-0.04(-0.29%)
Mar 23, 2007
13.70
13.90
13.61
13.70
27,990,524
+0.17(+1.26%)
Mar 22, 2007
13.42
13.56
13.29
13.53
26,244,304
+0.27(+2.04%)
Mar 21, 2007
13.02
13.36
12.95
13.26
29,425,326
+0.24(+1.84%)
Mar 20, 2007
13.02
13.23
12.96
13.02
21,223,764
-0.03(-0.23%)
Mar 19, 2007
13.08
13.13
12.99
13.05
14,001,558
+0.06(+0.46%)
Mar 16, 2007
12.94
13.11
12.88
12.99
36,808,748
+0.06(+0.46%)
Mar 15, 2007
13.01
13.09
12.91
12.93
17,569,350
-0.07(-0.54%)
Mar 14, 2007
13.00
13.02
12.74
13.00
30,760,400
+0.01(+0.08%)
Mar 13, 2007
13.09
13.20
12.87
12.99
29,818,800
-0.10(-0.76%)
Mar 12, 2007
13.14
13.18
12.97
13.09
16,940,500
+0.04(+0.31%)
Mar 09, 2007
13.08
13.26
12.93
13.05
36,642,700
-0.07(-0.53%)
Mar 08, 2007
13.20
13.29
13.08
13.12
27,173,400
+0.07(+0.54%)
Mar 07, 2007
13.25
13.37
13.01
13.05
44,174,900
-0.35(-2.61%)
Mar 06, 2007
13.55
13.60
13.28
13.40
37,476,200
+0.01(+0.07%)
Mar 05, 2007
13.45
13.70
13.35
13.39
26,390,606
-0.17(-1.25%)
Mar 02, 2007
13.73
13.83
13.40
13.56
28,326,000
-0.28(-2.02%)
Mar 01, 2007
13.70
14.10
13.61
13.84
37,074,108
-0.12(-0.86%)
Feb 28, 2007
13.91
14.08
13.74
13.96
31,735,500
+0.21(+1.53%)
Feb 27, 2007
14.30
14.30
13.72
13.75
34,894,200
-0.55(-3.85%)
Feb 26, 2007
14.59
14.59
14.21
14.30
19,394,000
-0.19(-1.31%)
Feb 23, 2007
14.61
14.68
14.34
14.49
18,686,300
-0.15(-1.02%)
Feb 22, 2007
14.79
14.88
14.52
14.64
20,007,100
-0.15(-1.01%)
Feb 21, 2007
14.52
14.89
14.51
14.79
32,583,100
+0.21(+1.44%)
Feb 20, 2007
14.52
14.64
14.49
14.58
11,861,800
-0.02(-0.14%)
Feb 16, 2007
14.69
14.69
14.46
14.60
27,947,800
-0.10(-0.68%)
Feb 15, 2007
14.67
14.79
14.62
14.70
14,270,200
+0.00(+0.00%)
Feb 14, 2007
14.56
14.77
14.40
14.70
23,269,928
+0.21(+1.45%)
Feb 13, 2007
14.67
14.72
14.42
14.49
19,955,484
-0.13(-0.89%)
Feb 12, 2007
14.55
14.65
14.45
14.62
24,457,484
+0.06(+0.41%)
Feb 09, 2007
14.50
14.68
14.38
14.56
36,057,300
+0.06(+0.41%)
Feb 08, 2007
14.66
14.79
14.38
14.50
97,091,104
+0.90(+6.62%)
Feb 07, 2007
13.64
13.69
13.47
13.60
24,162,500
-0.02(-0.15%)
Feb 06, 2007
13.73
13.75
13.54
13.62
17,886,200
-0.07(-0.51%)
Feb 05, 2007
13.80
13.80
13.58
13.69
23,059,000
-0.05(-0.36%)
Feb 02, 2007
13.83
13.92
13.68
13.74
20,287,800
-0.02(-0.15%)
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
.