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 (%)
Jul 29, 2005
13.82
13.87
13.66
13.69
13,026,900
-0.26(-1.86%)
Jul 28, 2005
14.01
14.04
13.84
13.95
11,999,400
-0.07(-0.50%)
Jul 27, 2005
14.00
14.07
13.80
14.02
11,131,700
+0.00(+0.00%)
Jul 26, 2005
14.25
14.26
13.88
14.02
18,092,200
-0.23(-1.61%)
Jul 25, 2005
14.41
14.44
14.14
14.25
13,974,000
-0.24(-1.66%)
Jul 22, 2005
14.12
14.50
14.09
14.49
20,837,800
+0.40(+2.84%)
Jul 21, 2005
13.94
14.14
13.60
14.09
36,045,100
-0.33(-2.29%)
Jul 20, 2005
14.45
14.58
14.27
14.42
13,554,900
-0.10(-0.69%)
Jul 19, 2005
14.75
14.75
14.46
14.52
10,952,700
-0.05(-0.34%)
Jul 18, 2005
14.59
14.65
14.53
14.57
5,706,400
-0.10(-0.68%)
Jul 15, 2005
14.62
14.71
14.39
14.67
8,873,100
+0.02(+0.14%)
Jul 14, 2005
14.57
14.74
14.57
14.65
8,890,000
+0.08(+0.55%)
Jul 13, 2005
14.58
14.68
14.38
14.57
6,535,200
+0.04(+0.28%)
Jul 12, 2005
14.62
14.66
14.41
14.53
9,998,900
-0.20(-1.36%)
Jul 11, 2005
14.75
14.78
14.60
14.73
9,786,800
+0.03(+0.20%)
Jul 08, 2005
14.44
14.75
14.32
14.70
13,031,000
+0.27(+1.87%)
Jul 07, 2005
14.22
14.52
14.21
14.43
11,286,500
-0.05(-0.35%)
Jul 06, 2005
14.30
14.58
14.15
14.48
15,863,300
+0.18(+1.26%)
Jul 05, 2005
13.85
14.34
13.84
14.30
12,613,400
+0.13(+0.92%)
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
.