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%)
May 01, 2008
15.40
16.14
15.40
16.09
37,318,840
+0.69(+4.48%)
Apr 30, 2008
15.72
15.87
15.38
15.40
27,186,724
-0.32(-2.04%)
Apr 29, 2008
15.74
15.79
15.55
15.72
20,511,036
-0.03(-0.19%)
Apr 28, 2008
15.60
15.89
15.50
15.75
21,026,188
+0.21(+1.35%)
Apr 25, 2008
15.59
15.64
15.28
15.54
23,168,040
-0.02(-0.13%)
Apr 24, 2008
15.82
16.60
15.25
15.56
43,643,708
-0.33(-2.08%)
Apr 23, 2008
16.34
16.36
15.82
15.89
57,644,168
+0.30(+1.92%)
Apr 22, 2008
15.86
15.89
15.41
15.59
27,670,180
-0.30(-1.89%)
Apr 21, 2008
15.79
16.05
15.62
15.89
35,770,344
+0.37(+2.38%)
Apr 18, 2008
15.08
15.67
15.02
15.52
36,524,636
+0.70(+4.72%)
Apr 17, 2008
14.62
14.92
14.55
14.82
33,172,944
+0.19(+1.30%)
Apr 16, 2008
14.41
14.65
14.29
14.63
22,631,200
+0.46(+3.25%)
Apr 15, 2008
14.39
14.54
14.05
14.17
40,789,268
-0.47(-3.21%)
Apr 14, 2008
14.78
14.88
14.56
14.64
23,035,260
-0.24(-1.61%)
Apr 11, 2008
15.00
15.35
14.87
14.88
26,334,340
-0.33(-2.17%)
Apr 10, 2008
14.71
15.29
14.71
15.21
30,592,740
+0.49(+3.33%)
Apr 09, 2008
14.90
14.96
14.67
14.72
23,165,494
-0.12(-0.81%)
Apr 08, 2008
14.75
15.01
14.69
14.84
26,881,400
-0.06(-0.40%)
Apr 07, 2008
15.06
15.13
14.81
14.90
17,854,230
-0.08(-0.53%)
Apr 04, 2008
14.89
15.01
14.62
14.98
32,120,152
+0.08(+0.54%)
Apr 03, 2008
14.74
15.08
14.62
14.90
23,842,912
+0.05(+0.34%)
Apr 02, 2008
14.88
15.14
14.68
14.85
33,171,456
+0.01(+0.07%)
Apr 01, 2008
14.55
14.88
14.51
14.84
38,307,568
+0.50(+3.49%)
Mar 31, 2008
14.32
14.53
14.25
14.34
25,706,896
+0.04(+0.28%)
Mar 28, 2008
14.28
14.46
14.25
14.30
20,510,276
-0.03(-0.21%)
Mar 27, 2008
14.63
14.63
14.26
14.33
36,261,628
-0.24(-1.65%)
Mar 26, 2008
14.85
14.89
14.50
14.57
36,657,232
-0.37(-2.48%)
Mar 25, 2008
14.95
15.18
14.66
14.94
33,288,386
+0.03(+0.20%)
Mar 24, 2008
14.70
15.10
14.56
14.91
26,920,246
+0.28(+1.91%)
Mar 21, 2008
14.28
14.63
14.01
14.63
41,357,500
+0.00(+0.00%)
Mar 20, 2008
14.28
14.63
14.01
14.63
41,354,500
+0.39(+2.74%)
Mar 19, 2008
14.98
15.00
14.21
14.24
38,707,216
-0.70(-4.68%)
Mar 18, 2008
14.76
15.00
14.55
14.94
34,596,208
+0.47(+3.25%)
Mar 17, 2008
14.39
14.65
14.11
14.47
43,431,840
-0.32(-2.16%)
Mar 14, 2008
15.26
15.30
14.63
14.79
34,630,640
-0.37(-2.44%)
Mar 13, 2008
14.78
15.30
14.70
15.16
37,805,192
+0.27(+1.81%)
Mar 12, 2008
15.00
15.20
14.84
14.89
40,374,592
-0.14(-0.93%)
Mar 11, 2008
15.00
15.10
14.73
15.03
33,574,968
+0.33(+2.24%)
Mar 10, 2008
15.01
15.03
14.69
14.70
34,189,196
-0.33(-2.20%)
Mar 07, 2008
15.01
15.22
14.85
15.03
38,349,780
-0.03(-0.20%)
Mar 06, 2008
15.36
15.47
15.05
15.06
26,619,536
-0.38(-2.46%)
Mar 05, 2008
15.46
15.60
15.30
15.44
35,836,856
+0.08(+0.52%)
Mar 04, 2008
15.42
15.50
15.08
15.36
28,959,936
-0.17(-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
.