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 31, 2006
12.56
12.86
12.55
12.80
14,628,400
+0.25(+1.99%)
May 30, 2006
12.70
12.72
12.55
12.55
13,280,100
-0.23(-1.80%)
May 26, 2006
12.64
12.84
12.59
12.78
14,307,200
+0.19(+1.51%)
May 25, 2006
12.47
12.64
12.36
12.59
15,621,500
+0.19(+1.53%)
May 24, 2006
12.36
12.45
12.25
12.40
17,819,400
-0.03(-0.24%)
May 23, 2006
12.71
12.83
12.43
12.43
15,284,800
-0.29(-2.28%)
May 22, 2006
12.63
12.77
12.54
12.72
9,842,400
-0.01(-0.08%)
May 19, 2006
12.78
12.93
12.61
12.73
14,148,900
+0.09(+0.71%)
May 18, 2006
12.60
12.79
12.52
12.64
16,780,100
-0.05(-0.39%)
May 17, 2006
12.75
12.76
12.42
12.69
25,869,200
-0.21(-1.63%)
May 16, 2006
12.90
13.04
12.85
12.90
14,086,900
+0.05(+0.39%)
May 15, 2006
12.90
12.98
12.76
12.85
18,541,000
-0.15(-1.15%)
May 12, 2006
13.02
13.12
12.97
13.00
15,430,200
-0.09(-0.69%)
May 11, 2006
13.14
13.20
12.85
13.09
19,648,800
-0.10(-0.76%)
May 10, 2006
13.40
13.45
13.18
13.19
15,904,100
-0.30(-2.22%)
May 09, 2006
13.52
13.66
13.45
13.49
11,821,300
-0.11(-0.81%)
May 08, 2006
13.32
13.69
13.31
13.60
13,971,200
+0.22(+1.64%)
May 05, 2006
13.40
13.43
13.24
13.38
21,781,600
+0.01(+0.07%)
May 04, 2006
13.40
13.51
13.30
13.37
10,906,100
+0.00(+0.00%)
May 03, 2006
13.32
13.40
13.28
13.37
10,642,800
+0.00(+0.00%)
May 02, 2006
13.32
13.50
13.10
13.37
13,152,900
+0.05(+0.38%)
May 01, 2006
13.51
13.60
13.31
13.32
15,417,400
-0.19(-1.41%)
Apr 28, 2006
13.59
13.68
13.45
13.51
13,256,300
-0.19(-1.39%)
Apr 27, 2006
13.69
13.73
13.48
13.70
12,177,300
+0.01(+0.07%)
Apr 26, 2006
13.48
13.73
13.48
13.69
11,486,300
+0.18(+1.33%)
Apr 25, 2006
13.43
13.51
13.22
13.51
16,454,000
+0.04(+0.30%)
Apr 24, 2006
13.55
13.63
13.43
13.47
12,679,800
-0.19(-1.39%)
Apr 21, 2006
13.68
13.83
13.60
13.66
23,156,700
-0.21(-1.51%)
Apr 20, 2006
13.77
13.99
13.55
13.87
37,444,200
+0.53(+3.97%)
Apr 19, 2006
13.36
13.47
13.19
13.34
18,773,700
+0.01(+0.08%)
Apr 18, 2006
13.16
13.44
13.11
13.33
12,847,300
+0.09(+0.68%)
Apr 17, 2006
13.32
13.42
13.18
13.24
8,138,600
-0.12(-0.90%)
Apr 13, 2006
13.23
13.36
13.10
13.36
17,716,100
+0.13(+0.98%)
Apr 12, 2006
13.35
13.44
13.22
13.23
12,619,800
-0.14(-1.05%)
Apr 11, 2006
13.39
13.42
13.26
13.37
9,258,900
-0.05(-0.37%)
Apr 10, 2006
13.55
13.57
13.36
13.42
9,681,800
-0.15(-1.11%)
Apr 07, 2006
13.61
13.68
13.45
13.57
12,465,300
-0.05(-0.37%)
Apr 06, 2006
13.66
13.79
13.55
13.62
17,452,900
-0.18(-1.30%)
Apr 05, 2006
13.79
13.89
13.65
13.80
11,146,000
+0.09(+0.66%)
Apr 04, 2006
13.39
13.74
13.38
13.71
19,519,100
+0.36(+2.70%)
Apr 03, 2006
13.66
13.79
13.32
13.35
22,305,500
-0.28(-2.05%)
Mar 31, 2006
13.58
13.73
13.51
13.63
18,712,100
+0.13(+0.96%)
Mar 30, 2006
13.48
13.72
13.43
13.50
15,798,400
+0.00(+0.00%)
Mar 29, 2006
13.30
13.55
13.24
13.50
22,060,400
+0.25(+1.89%)
Mar 28, 2006
13.50
13.58
13.22
13.25
30,542,000
-0.35(-2.57%)
Mar 27, 2006
13.64
13.73
13.49
13.60
20,199,100
-0.10(-0.73%)
Mar 24, 2006
13.86
13.86
13.62
13.70
12,414,500
-0.10(-0.72%)
Mar 23, 2006
13.74
13.81
13.60
13.80
18,271,900
-0.13(-0.93%)
Mar 22, 2006
14.06
14.10
13.87
13.93
11,554,500
-0.11(-0.78%)
Mar 21, 2006
14.30
14.30
13.95
14.04
17,581,600
-0.29(-2.02%)
Mar 20, 2006
14.18
14.37
14.14
14.33
12,148,500
+0.23(+1.63%)
Mar 17, 2006
14.07
14.12
13.87
14.10
13,573,300
+0.08(+0.57%)
Mar 16, 2006
14.16
14.26
13.92
14.02
13,092,500
-0.16(-1.13%)
Mar 15, 2006
14.34
14.37
14.06
14.18
14,028,600
-0.16(-1.12%)
Mar 14, 2006
14.15
14.36
14.09
14.34
10,499,300
+0.16(+1.13%)
Mar 13, 2006
14.21
14.28
14.09
14.18
9,572,200
+0.02(+0.14%)
Mar 10, 2006
14.11
14.30
14.09
14.16
12,456,100
+0.05(+0.35%)
Mar 09, 2006
14.40
14.41
14.06
14.11
12,108,900
+0.00(+0.00%)
Mar 08, 2006
14.00
14.18
13.79
14.11
16,918,400
+0.10(+0.71%)
Mar 07, 2006
14.14
14.14
13.96
14.01
18,619,900
-0.17(-1.20%)
Mar 06, 2006
14.50
14.64
14.07
14.18
16,149,200
-0.32(-2.21%)
Mar 03, 2006
14.43
14.75
14.25
14.50
19,543,100
-0.08(-0.55%)
Mar 02, 2006
14.13
14.63
14.12
14.58
25,048,900
+0.33(+2.32%)
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
.