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, 2008
17.64
17.64
17.40
17.44
21,468,430
-0.09(-0.51%)
May 29, 2008
17.29
17.56
17.16
17.53
26,756,438
+0.28(+1.62%)
May 28, 2008
17.41
17.58
17.09
17.25
17,666,348
-0.02(-0.12%)
May 27, 2008
17.10
17.33
17.00
17.27
21,070,136
+0.21(+1.23%)
May 26, 2008
17.21
17.24
16.96
17.06
0
+0.00(+0.00%)
May 23, 2008
17.21
17.24
16.96
17.06
24,980,182
-0.21(-1.22%)
May 22, 2008
17.32
17.42
17.03
17.27
34,766,856
-0.02(-0.12%)
May 21, 2008
17.19
17.63
17.16
17.29
41,443,884
+0.01(+0.06%)
May 20, 2008
17.50
17.75
17.04
17.28
64,026,848
-0.69(-3.84%)
May 19, 2008
17.80
18.50
17.66
17.97
50,708,836
+0.25(+1.41%)
May 16, 2008
17.75
17.80
17.43
17.72
64,490,712
-0.08(-0.45%)
May 15, 2008
16.76
17.85
16.70
17.80
83,468,840
+1.12(+6.71%)
May 14, 2008
16.05
16.75
15.98
16.68
57,023,356
+0.70(+4.38%)
May 13, 2008
16.12
16.15
15.94
15.98
24,583,280
-0.11(-0.68%)
May 12, 2008
16.00
16.33
15.85
16.09
25,232,884
+0.13(+0.81%)
May 09, 2008
15.88
16.07
15.78
15.96
13,843,511
-0.05(-0.31%)
May 08, 2008
15.82
16.11
15.80
16.01
18,015,182
+0.19(+1.20%)
May 07, 2008
16.00
16.12
15.73
15.82
22,399,648
-0.17(-1.06%)
May 06, 2008
15.89
16.10
15.72
15.99
26,128,978
+0.08(+0.50%)
May 05, 2008
16.10
16.10
15.83
15.91
18,231,150
-0.19(-1.18%)
May 02, 2008
16.29
16.31
15.98
16.10
27,566,726
+0.01(+0.06%)
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
.