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 31, 2006
10.17
10.37
10.14
10.15
13,179,000
-0.09(-0.88%)
Jul 28, 2006
10.14
10.30
10.11
10.24
16,879,700
+0.10(+0.99%)
Jul 27, 2006
10.23
10.35
10.14
10.14
11,637,300
-0.09(-0.88%)
Jul 26, 2006
10.17
10.31
10.09
10.23
16,735,400
-0.02(-0.20%)
Jul 25, 2006
10.19
10.37
10.15
10.25
15,386,900
-0.06(-0.58%)
Jul 24, 2006
10.31
10.39
10.10
10.31
14,774,600
+0.01(+0.10%)
Jul 21, 2006
10.44
10.44
10.10
10.30
27,737,200
-0.13(-1.25%)
Jul 20, 2006
10.44
10.52
10.26
10.43
36,791,100
+0.09(+0.87%)
Jul 19, 2006
10.16
10.34
10.06
10.34
24,217,900
+0.19(+1.87%)
Jul 18, 2006
10.10
10.20
10.00
10.15
27,695,000
+0.06(+0.59%)
Jul 17, 2006
9.670
10.20
9.670
10.09
41,743,900
+0.26(+2.64%)
Jul 14, 2006
9.860
9.880
9.440
9.830
56,936,200
-0.15(-1.50%)
Jul 13, 2006
10.44
10.44
9.840
9.980
31,890,700
-0.11(-1.09%)
Jul 12, 2006
10.52
10.52
10.05
10.09
29,563,100
-0.41(-3.90%)
Jul 11, 2006
10.33
10.55
10.20
10.50
29,429,700
+0.09(+0.86%)
Jul 10, 2006
10.90
11.08
10.32
10.41
64,240,100
-0.77(-6.89%)
Jul 07, 2006
11.06
11.20
10.96
11.18
25,470,900
+0.11(+0.99%)
Jul 06, 2006
10.99
11.22
10.95
11.07
25,144,200
+0.14(+1.28%)
Jul 05, 2006
10.79
11.00
10.72
10.93
21,482,200
-0.01(-0.09%)
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
.