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, 2010
18.62
18.91
18.45
18.62
29,896,772
-0.16(-0.85%)
May 27, 2010
18.32
18.78
18.24
18.78
32,741,732
+0.99(+5.56%)
May 26, 2010
18.02
18.35
17.73
17.79
144,310
+0.35(+2.01%)
May 25, 2010
17.85
17.88
17.26
17.44
39,329,240
-0.62(-3.43%)
May 24, 2010
18.02
18.34
17.92
18.06
26,341,560
+0.10(+0.56%)
May 21, 2010
17.12
17.99
17.11
17.96
37,805,696
+0.28(+1.58%)
May 20, 2010
17.63
18.00
17.55
17.68
113,907
-0.52(-2.86%)
May 19, 2010
18.22
18.43
17.96
18.20
24,478,128
-0.18(-0.98%)
May 18, 2010
18.69
18.85
18.24
18.38
153,974
-0.29(-1.55%)
May 17, 2010
18.57
18.85
18.36
18.67
21,045,020
+0.10(+0.54%)
May 14, 2010
18.57
18.74
18.28
18.57
23,411,830
-0.27(-1.43%)
May 13, 2010
19.04
19.22
18.79
18.84
21,473,304
+0.04(+0.21%)
May 12, 2010
18.81
19.12
18.68
18.80
25,061,744
+0.05(+0.27%)
May 11, 2010
18.82
19.09
18.68
18.75
20,431
-0.01(-0.05%)
May 10, 2010
18.67
18.82
18.57
18.76
32,970,294
+0.68(+3.76%)
May 07, 2010
18.46
18.62
17.66
18.08
39,411,224
-0.49(-2.64%)
May 06, 2010
19.00
19.20
17.10
18.57
4,754
-0.24(-1.28%)
May 05, 2010
18.88
19.13
18.78
18.81
28,903,728
-0.19(-1.00%)
May 04, 2010
19.20
19.20
18.80
19.00
42,555
-0.44(-2.26%)
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
.