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 (%)
May 30, 2003
10.40
10.84
10.31
10.82
20,488,900
+0.67(+6.60%)
May 29, 2003
10.03
10.44
10.02
10.15
12,994,300
+0.19(+1.91%)
May 28, 2003
10.00
10.22
9.950
9.960
13,421,500
+0.01(+0.10%)
May 27, 2003
9.550
9.990
9.500
9.950
13,364,100
+0.35(+3.65%)
May 23, 2003
9.530
9.700
9.490
9.600
8,992,000
+0.11(+1.16%)
May 22, 2003
9.300
9.510
9.210
9.490
10,845,200
+0.25(+2.71%)
May 21, 2003
9.270
9.270
9.000
9.240
11,686,400
+0.01(+0.11%)
May 20, 2003
9.450
10.20
9.110
9.230
12,958,300
-0.07(-0.75%)
May 19, 2003
9.670
9.850
9.190
9.300
12,697,600
-0.70(-7.00%)
May 16, 2003
9.970
10.00
9.700
10.00
13,494,600
+0.06(+0.60%)
May 15, 2003
10.05
10.19
9.810
9.940
15,404,000
-0.06(-0.60%)
May 14, 2003
10.25
10.40
10.00
10.00
17,263,200
-0.10(-0.99%)
May 13, 2003
9.700
10.14
9.700
10.10
16,867,900
+0.16(+1.61%)
May 12, 2003
9.590
9.970
9.530
9.940
12,135,600
+0.45(+4.74%)
May 09, 2003
9.550
9.650
9.450
9.490
10,971,000
+0.07(+0.74%)
May 08, 2003
9.350
9.550
9.280
9.420
11,580,000
-0.09(-0.95%)
May 07, 2003
9.810
9.820
9.500
9.510
15,918,500
-0.20(-2.06%)
May 06, 2003
9.750
10.04
9.710
9.710
19,014,500
+0.00(+0.00%)
May 05, 2003
9.600
9.930
9.550
9.710
12,976,300
+0.23(+2.43%)
May 02, 2003
9.390
9.590
9.300
9.480
12,830,900
+0.18(+1.94%)
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
.