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 29, 2009
11.85
11.85
11.57
11.75
25,087,806
-0.01(-0.09%)
May 28, 2009
12.16
12.24
11.61
11.76
38,352,144
-0.32(-2.65%)
May 27, 2009
12.06
12.39
11.98
12.08
28,599,964
+0.06(+0.50%)
May 26, 2009
11.51
12.08
11.51
12.02
25,353,128
+0.41(+3.53%)
May 22, 2009
11.78
11.89
11.56
11.61
19,517,450
-0.17(-1.44%)
May 21, 2009
11.73
11.81
11.52
11.78
25,502,582
-0.05(-0.42%)
May 20, 2009
12.30
12.30
11.78
11.83
27,745,252
-0.36(-2.95%)
May 19, 2009
11.97
12.38
11.92
12.19
25,978,434
+0.16(+1.33%)
May 18, 2009
12.02
12.09
11.79
12.03
19,793,020
+0.09(+0.75%)
May 15, 2009
11.93
12.10
11.85
11.94
18,764,984
+0.06(+0.51%)
May 14, 2009
11.79
12.00
11.58
11.88
27,336,548
+0.11(+0.93%)
May 13, 2009
12.05
12.05
11.65
11.77
22,543,884
-0.35(-2.89%)
May 12, 2009
12.49
12.49
12.05
12.12
16,656,354
-0.22(-1.78%)
May 11, 2009
12.47
12.73
12.31
12.34
20,602,782
-0.30(-2.37%)
May 08, 2009
12.45
12.75
12.30
12.64
30,782,472
+0.43(+3.48%)
May 07, 2009
12.90
12.90
12.17
12.21
34,382,872
-0.56(-4.42%)
May 06, 2009
12.90
13.00
12.54
12.78
27,054,734
-0.02(-0.16%)
May 05, 2009
12.77
12.92
12.63
12.80
18,523,666
-0.04(-0.31%)
May 04, 2009
12.75
12.84
12.73
12.84
20,926,280
+0.39(+3.13%)
May 01, 2009
12.54
12.60
12.15
12.45
18,867,922
-0.08(-0.64%)
Apr 30, 2009
12.36
12.70
12.31
12.53
22,766,624
+0.25(+2.04%)
Apr 29, 2009
12.11
12.50
11.74
12.28
28,508,568
+0.25(+2.08%)
Apr 28, 2009
11.66
12.16
11.63
12.03
20,136,108
+0.23(+1.95%)
Apr 27, 2009
11.65
12.23
11.55
11.80
32,848,722
-0.16(-1.34%)
Apr 24, 2009
12.23
12.23
11.51
11.96
50,126,444
-0.21(-1.73%)
Apr 23, 2009
12.24
12.59
11.93
12.17
47,657,644
-0.53(-4.17%)
Apr 22, 2009
12.44
12.95
12.26
12.70
28,775,664
+0.24(+1.93%)
Apr 21, 2009
12.14
12.50
12.07
12.46
26,306,632
-0.01(-0.08%)
Apr 20, 2009
12.42
12.60
12.26
12.47
18,847,320
-0.34(-2.65%)
Apr 17, 2009
12.87
12.93
12.70
12.81
24,695,252
-0.05(-0.39%)
Apr 16, 2009
12.74
12.93
12.55
12.86
24,282,642
+0.36(+2.88%)
Apr 15, 2009
12.65
12.84
12.25
12.50
23,628,524
-0.25(-1.96%)
Apr 14, 2009
12.79
13.02
12.60
12.75
22,406,766
+0.04(+0.31%)
Apr 13, 2009
12.90
13.10
12.70
12.71
36,650,652
-0.54(-4.08%)
Apr 09, 2009
12.57
13.40
12.21
13.25
44,990,448
+0.64(+5.08%)
Apr 08, 2009
12.43
12.91
12.30
12.61
37,625,244
+0.73(+6.14%)
Apr 07, 2009
12.17
12.36
11.88
11.88
26,603,088
-0.49(-3.96%)
Apr 06, 2009
12.37
12.40
12.01
12.37
23,247,842
-0.12(-0.96%)
Apr 03, 2009
12.15
12.63
12.00
12.49
23,470,536
+0.37(+3.05%)
Apr 02, 2009
11.98
12.43
11.91
12.12
32,032,930
+0.45(+3.86%)
Apr 01, 2009
11.20
11.91
10.91
11.67
38,014,576
+0.27(+2.37%)
Mar 31, 2009
11.36
11.72
11.26
11.40
26,237,644
+0.19(+1.69%)
Mar 30, 2009
11.26
11.41
11.05
11.21
25,160,876
-0.80(-6.66%)
Mar 26, 2009
11.66
12.05
11.55
12.01
35,319,960
+0.47(+4.07%)
Mar 25, 2009
11.93
12.06
11.32
11.54
36,260,948
-0.31(-2.62%)
Mar 24, 2009
11.71
11.99
11.58
11.85
24,567,144
-0.02(-0.17%)
Mar 23, 2009
11.71
11.87
11.61
11.87
33,671,500
+0.58(+5.14%)
Mar 20, 2009
11.50
11.92
11.21
11.29
31,291,356
-0.21(-1.83%)
Mar 19, 2009
11.46
11.66
11.18
11.50
36,813,072
+0.16(+1.41%)
Mar 18, 2009
10.81
11.63
10.71
11.34
44,368,076
+0.36(+3.28%)
Mar 17, 2009
10.70
10.98
10.50
10.98
21,409,336
+0.37(+3.49%)
Mar 16, 2009
10.74
10.88
10.50
10.61
20,321,456
-0.07(-0.66%)
Mar 13, 2009
10.70
10.88
10.60
10.68
0
-0.28(-2.55%)
Mar 12, 2009
10.58
11.02
10.38
10.96
31,110,776
+0.33(+3.10%)
Mar 11, 2009
10.72
10.76
10.31
10.63
33,935,424
+0.00(+0.00%)
Mar 10, 2009
10.10
10.73
9.980
10.63
33,522,792
+0.78(+7.92%)
Mar 09, 2009
9.610
10.00
9.610
9.850
25,705,532
-0.08(-0.81%)
Mar 06, 2009
10.12
10.28
9.680
9.930
0
-0.12(-1.19%)
Mar 05, 2009
10.32
10.60
10.00
10.05
28,977,988
-0.55(-5.19%)
Mar 04, 2009
10.28
10.85
9.940
10.60
33,585,728
+0.48(+4.74%)
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
.