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 29, 2007
17.96
18.16
17.81
18.10
29,939,236
+0.27(+1.51%)
Jun 28, 2007
17.95
18.10
17.76
17.83
24,090,812
-0.10(-0.56%)
Jun 27, 2007
17.46
17.95
17.23
17.93
35,818,884
+0.41(+2.34%)
Jun 26, 2007
17.79
17.84
17.39
17.52
26,288,912
-0.13(-0.74%)
Jun 25, 2007
17.90
17.94
17.55
17.65
32,516,266
-0.30(-1.67%)
Jun 22, 2007
17.99
18.03
17.85
17.95
35,711,328
-0.04(-0.22%)
Jun 21, 2007
17.65
18.11
17.57
17.99
31,518,748
+0.41(+2.33%)
Jun 20, 2007
18.00
18.05
17.51
17.58
34,446,900
-0.41(-2.28%)
Jun 19, 2007
17.75
18.15
17.72
17.99
32,809,700
+0.20(+1.12%)
Jun 18, 2007
17.46
17.80
17.46
17.79
29,063,500
+0.44(+2.54%)
Jun 15, 2007
17.19
17.47
17.16
17.35
31,741,100
+0.34(+2.00%)
Jun 14, 2007
16.50
17.11
16.49
17.01
34,774,800
+0.42(+2.53%)
Jun 13, 2007
16.45
16.63
16.33
16.59
33,247,000
+0.29(+1.78%)
Jun 12, 2007
16.59
16.59
16.27
16.30
24,964,800
-0.33(-1.98%)
Jun 11, 2007
16.65
16.75
16.50
16.63
17,737,010
-0.07(-0.42%)
Jun 08, 2007
16.44
16.70
16.26
16.70
24,553,164
+0.27(+1.64%)
Jun 07, 2007
16.87
16.89
16.42
16.43
36,157,044
-0.50(-2.95%)
Jun 06, 2007
16.88
17.09
16.85
16.93
31,431,312
-0.07(-0.41%)
Jun 05, 2007
17.00
17.10
16.95
17.00
30,275,646
-0.05(-0.29%)
Jun 04, 2007
16.89
17.24
16.71
17.05
31,782,206
+0.22(+1.31%)
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
.