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%)
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
.