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, 2007
16.89
17.15
16.89
16.89
41,814,868
-0.11(-0.65%)
May 30, 2007
16.26
17.00
16.30
17.00
51,794,152
+0.52(+3.16%)
May 29, 2007
16.57
16.66
16.21
16.48
29,143,868
+0.02(+0.12%)
May 25, 2007
16.45
16.60
16.31
16.46
33,277,204
+0.16(+0.98%)
May 24, 2007
15.90
16.85
16.05
16.30
83,194,048
+0.25(+1.56%)
May 23, 2007
15.91
16.05
15.78
16.05
31,077,904
+0.23(+1.45%)
May 22, 2007
15.83
15.94
15.74
15.82
25,487,984
-0.01(-0.06%)
May 21, 2007
15.52
15.89
15.52
15.83
27,424,776
+0.14(+0.89%)
May 18, 2007
15.75
15.74
15.56
15.69
18,599,034
+0.04(+0.26%)
May 17, 2007
15.69
15.80
15.54
15.65
19,623,492
-0.12(-0.76%)
May 16, 2007
15.58
15.78
15.49
15.77
34,836,148
+0.34(+2.20%)
May 15, 2007
15.44
15.61
15.40
15.43
32,872,264
-0.01(-0.06%)
May 14, 2007
15.33
15.68
15.33
15.44
30,339,158
+0.11(+0.72%)
May 11, 2007
15.21
15.46
15.19
15.33
19,634,448
+0.12(+0.79%)
May 10, 2007
15.63
15.60
15.12
15.21
33,272,288
-0.42(-2.69%)
May 09, 2007
15.68
15.68
15.51
15.63
18,927,084
-0.05(-0.32%)
May 08, 2007
15.50
15.83
15.32
15.68
31,451,440
+0.07(+0.45%)
May 07, 2007
15.34
15.62
15.34
15.61
24,393,658
+0.29(+1.89%)
May 04, 2007
15.38
15.45
15.23
15.32
10,940,779
-0.03(-0.20%)
May 03, 2007
15.23
15.49
15.20
15.35
24,882,428
+0.16(+1.05%)
May 02, 2007
15.09
15.30
15.05
15.19
28,284,652
+0.13(+0.86%)
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
.