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 28, 2004
11.13
11.27
11.08
11.24
7,467,200
+0.05(+0.45%)
May 27, 2004
11.39
11.50
11.07
11.19
15,409,400
-0.01(-0.09%)
May 26, 2004
10.84
11.40
10.77
11.20
18,711,000
+0.50(+4.67%)
May 25, 2004
10.30
10.76
10.22
10.70
14,125,500
+0.36(+3.48%)
May 24, 2004
10.28
10.39
10.20
10.34
8,292,600
+0.16(+1.57%)
May 21, 2004
10.12
10.28
9.970
10.18
14,266,300
+0.03(+0.30%)
May 20, 2004
10.35
10.38
10.02
10.15
10,220,200
-0.16(-1.55%)
May 19, 2004
10.38
10.65
10.30
10.31
13,974,700
+0.03(+0.29%)
May 18, 2004
10.45
10.54
10.26
10.28
11,768,900
-0.03(-0.29%)
May 17, 2004
10.20
10.42
10.11
10.31
14,901,500
-0.15(-1.43%)
May 14, 2004
10.95
11.09
10.17
10.46
26,860,800
-0.68(-6.10%)
May 13, 2004
10.75
11.19
10.75
11.14
11,970,000
+0.26(+2.39%)
May 12, 2004
10.99
11.05
10.65
10.88
20,619,800
-0.11(-1.00%)
May 11, 2004
11.12
11.27
10.97
10.99
17,057,000
-0.13(-1.17%)
May 10, 2004
11.07
11.24
11.01
11.12
11,828,000
-0.15(-1.33%)
May 07, 2004
11.10
11.45
11.10
11.27
15,937,200
+0.06(+0.54%)
May 06, 2004
11.31
11.36
11.02
11.21
11,982,800
-0.19(-1.67%)
May 05, 2004
11.31
11.46
11.16
11.40
16,361,900
+0.13(+1.15%)
May 04, 2004
11.38
11.45
10.99
11.27
18,159,500
-0.04(-0.35%)
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
.