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, 2004
11.36
11.50
11.20
11.40
11,574,700
-0.02(-0.18%)
Jun 29, 2004
11.17
11.48
11.04
11.42
6,792,500
+0.19(+1.69%)
Jun 28, 2004
11.54
11.65
11.18
11.23
12,077,800
-0.30(-2.60%)
Jun 25, 2004
11.62
11.90
11.53
11.53
14,458,400
-0.01(-0.09%)
Jun 24, 2004
11.47
11.62
11.38
11.54
7,858,500
+0.06(+0.52%)
Jun 23, 2004
11.17
11.49
11.15
11.48
10,144,300
+0.31(+2.78%)
Jun 22, 2004
11.07
11.24
11.02
11.17
14,722,100
+0.11(+0.99%)
Jun 21, 2004
11.39
11.39
11.05
11.06
8,277,600
-0.27(-2.38%)
Jun 18, 2004
11.12
11.45
11.12
11.33
14,463,900
+0.16(+1.43%)
Jun 17, 2004
11.40
11.43
11.06
11.17
9,113,800
-0.16(-1.41%)
Jun 16, 2004
11.50
11.59
11.24
11.33
10,211,000
-0.16(-1.39%)
Jun 15, 2004
11.40
11.85
11.40
11.49
20,145,000
+0.20(+1.77%)
Jun 14, 2004
11.28
11.44
11.20
11.29
11,974,900
+0.11(+0.98%)
Jun 10, 2004
11.43
11.47
11.05
11.18
15,252,800
-0.23(-2.02%)
Jun 09, 2004
11.71
11.85
11.40
11.41
10,206,900
-0.34(-2.89%)
Jun 08, 2004
11.57
11.96
11.41
11.75
14,535,900
+0.21(+1.82%)
Jun 07, 2004
11.65
11.65
11.50
11.54
10,490,200
+0.14(+1.23%)
Jun 04, 2004
11.29
11.49
10.99
11.40
13,603,600
+0.41(+3.73%)
Jun 03, 2004
11.20
11.20
10.95
10.99
9,517,700
-0.24(-2.14%)
Jun 02, 2004
11.20
11.30
11.03
11.23
7,948,100
+0.13(+1.17%)
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
.