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 (%)
Jun 30, 2003
10.50
10.55
10.26
10.47
13,293,100
+0.17(+1.65%)
Jun 27, 2003
10.28
10.48
10.23
10.30
10,970,000
+0.06(+0.59%)
Jun 26, 2003
9.930
10.27
9.880
10.24
11,749,200
+0.31(+3.12%)
Jun 25, 2003
9.890
10.17
9.860
9.930
10,059,200
+0.04(+0.40%)
Jun 24, 2003
9.650
9.970
9.600
9.890
11,749,800
-0.18(-1.79%)
Jun 23, 2003
10.09
10.25
9.760
10.07
12,224,500
-0.16(-1.56%)
Jun 20, 2003
10.35
10.36
10.17
10.23
14,091,900
+0.04(+0.39%)
Jun 19, 2003
10.33
10.50
10.17
10.19
8,347,900
-0.13(-1.26%)
Jun 18, 2003
10.21
10.35
10.11
10.32
13,348,900
-0.01(-0.10%)
Jun 17, 2003
10.60
10.60
10.25
10.33
15,138,400
-0.18(-1.71%)
Jun 16, 2003
10.27
11.00
10.22
10.51
12,625,300
+0.09(+0.86%)
Jun 13, 2003
10.70
10.78
10.35
10.42
9,216,800
-0.22(-2.07%)
Jun 12, 2003
10.45
10.88
10.26
10.64
13,302,300
+0.20(+1.92%)
Jun 11, 2003
10.37
10.48
10.25
10.44
12,343,700
-0.02(-0.19%)
Jun 10, 2003
10.62
10.80
10.35
10.46
14,164,500
-0.16(-1.51%)
Jun 09, 2003
10.91
11.06
10.40
10.62
10,028,300
-0.38(-3.45%)
Jun 06, 2003
11.14
11.45
10.86
11.00
19,107,400
+0.01(+0.09%)
Jun 05, 2003
10.80
11.04
10.55
10.99
12,015,500
+0.19(+1.76%)
Jun 04, 2003
10.90
11.01
10.70
10.80
13,600,100
-0.07(-0.64%)
Jun 03, 2003
10.43
10.90
10.26
10.87
13,328,700
+0.44(+4.22%)
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
.