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, 2008
15.14
15.52
14.84
15.01
52,104,480
-0.03(-0.20%)
Jul 30, 2008
14.13
15.14
13.98
15.04
61,681,204
+1.01(+7.20%)
Jul 29, 2008
13.99
14.26
13.85
14.03
27,285,706
+0.12(+0.86%)
Jul 28, 2008
13.97
14.07
13.65
13.91
25,990,184
-0.10(-0.71%)
Jul 25, 2008
14.10
14.18
13.88
14.01
18,957,022
-0.08(-0.57%)
Jul 24, 2008
14.36
14.45
13.91
14.09
55,047,240
-0.08(-0.56%)
Jul 23, 2008
12.86
14.27
12.70
14.17
108,544,128
+1.71(+13.72%)
Jul 22, 2008
12.19
12.61
12.06
12.46
44,762,736
+0.16(+1.30%)
Jul 21, 2008
12.65
12.67
12.22
12.30
28,853,274
-0.27(-2.15%)
Jul 18, 2008
12.69
12.79
12.44
12.57
30,494,120
-0.20(-1.57%)
Jul 17, 2008
12.63
12.95
12.47
12.77
30,425,888
+0.20(+1.59%)
Jul 16, 2008
12.58
12.77
12.36
12.57
29,807,616
+0.04(+0.32%)
Jul 15, 2008
12.50
12.75
12.25
12.53
26,620,292
-0.12(-0.95%)
Jul 14, 2008
12.94
12.95
12.60
12.65
22,151,122
-0.08(-0.63%)
Jul 11, 2008
13.17
13.17
12.56
12.73
44,738,912
-0.65(-4.86%)
Jul 10, 2008
13.13
13.41
12.96
13.38
47,796,416
+0.28(+2.14%)
Jul 09, 2008
13.50
13.59
12.98
13.10
51,166,056
-0.29(-2.17%)
Jul 08, 2008
13.73
14.18
13.18
13.39
143,788,160
-1.75(-11.56%)
Jul 07, 2008
15.33
15.75
14.95
15.14
41,344,568
+0.09(+0.60%)
Jul 04, 2008
14.96
15.15
14.75
15.05
14,724,694
+0.00(+0.00%)
Jul 03, 2008
14.96
15.15
14.75
15.05
14,724,694
+0.07(+0.47%)
Jul 02, 2008
14.79
15.14
14.65
14.98
35,619,928
+0.33(+2.25%)
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
.