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 31, 2005
14.12
14.16
14.01
14.06
7,107,100
-0.10(-0.71%)
May 27, 2005
14.15
14.28
14.10
14.16
7,603,800
+0.02(+0.14%)
May 26, 2005
14.15
14.23
14.10
14.14
8,579,500
+0.02(+0.14%)
May 25, 2005
14.08
14.19
14.03
14.12
7,788,100
-0.10(-0.70%)
May 24, 2005
14.07
14.26
14.05
14.22
11,649,800
+0.07(+0.49%)
May 23, 2005
14.05
14.21
14.05
14.15
8,857,300
+0.06(+0.43%)
May 20, 2005
14.12
14.14
14.03
14.09
6,460,400
-0.10(-0.70%)
May 19, 2005
14.20
14.25
14.07
14.19
10,103,000
+0.04(+0.28%)
May 18, 2005
14.01
14.21
14.00
14.15
10,511,600
+0.15(+1.07%)
May 17, 2005
13.91
14.05
13.71
14.00
12,338,300
+0.02(+0.14%)
May 16, 2005
13.99
14.03
13.85
13.98
11,125,100
+0.12(+0.87%)
May 13, 2005
13.65
13.97
13.56
13.86
26,623,400
+0.44(+3.28%)
May 12, 2005
13.02
13.55
13.00
13.42
16,278,700
+0.40(+3.07%)
May 11, 2005
13.00
13.09
12.65
13.02
8,900,800
+0.03(+0.23%)
May 10, 2005
13.15
13.18
12.98
12.99
8,873,200
-0.19(-1.44%)
May 09, 2005
13.01
13.23
12.94
13.18
9,002,400
+0.22(+1.70%)
May 06, 2005
12.94
13.01
12.90
12.96
9,432,500
-0.01(-0.08%)
May 05, 2005
13.00
13.07
12.90
12.97
10,832,600
-0.02(-0.15%)
May 04, 2005
12.98
13.11
12.89
12.99
7,553,500
+0.01(+0.08%)
May 03, 2005
12.79
13.11
12.79
12.98
13,470,900
+0.14(+1.09%)
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
.