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%)
Jul 01, 2008
14.56
14.69
14.33
14.65
34,298,676
-0.04(-0.27%)
Jun 30, 2008
14.68
14.82
14.49
14.69
31,515,726
-0.08(-0.54%)
Jun 27, 2008
15.30
15.40
14.65
14.77
49,626,708
-0.71(-4.59%)
Jun 26, 2008
16.08
16.08
15.46
15.48
28,597,064
-0.84(-5.15%)
Jun 25, 2008
15.93
16.48
15.90
16.32
25,332,924
+0.39(+2.45%)
Jun 24, 2008
15.90
16.09
15.75
15.93
16,809,084
-0.08(-0.50%)
Jun 23, 2008
16.14
16.21
15.86
16.01
15,886,445
-0.09(-0.56%)
Jun 20, 2008
16.40
16.61
15.98
16.10
33,731,096
-0.48(-2.90%)
Jun 19, 2008
16.40
16.65
16.25
16.58
19,648,518
+0.21(+1.28%)
Jun 18, 2008
16.33
16.46
16.23
16.37
20,199,088
-0.11(-0.67%)
Jun 17, 2008
16.64
16.67
16.43
16.48
22,348,328
-0.02(-0.12%)
Jun 16, 2008
16.44
16.54
16.24
16.50
18,892,228
+0.01(+0.06%)
Jun 13, 2008
16.33
16.50
16.16
16.49
18,431,168
+0.23(+1.41%)
Jun 12, 2008
16.43
16.49
16.12
16.26
27,631,216
-0.03(-0.18%)
Jun 11, 2008
16.52
16.68
16.26
16.29
24,621,112
-0.29(-1.75%)
Jun 10, 2008
16.50
16.75
16.33
16.58
25,753,256
-0.21(-1.25%)
Jun 09, 2008
17.16
17.16
16.44
16.79
32,352,656
-0.33(-1.93%)
Jun 06, 2008
17.30
17.49
17.08
17.12
29,119,488
-0.32(-1.83%)
Jun 05, 2008
17.51
17.58
17.40
17.44
32,316,804
+0.04(+0.23%)
Jun 04, 2008
17.39
17.63
17.25
17.40
31,349,568
-0.07(-0.40%)
Jun 03, 2008
17.33
17.78
17.30
17.47
28,086,504
+0.17(+0.98%)
Jun 02, 2008
17.40
17.40
17.12
17.30
25,419,010
-0.14(-0.80%)
May 30, 2008
17.64
17.64
17.40
17.44
21,468,430
-0.09(-0.51%)
May 29, 2008
17.29
17.56
17.16
17.53
26,756,438
+0.28(+1.62%)
May 28, 2008
17.41
17.58
17.09
17.25
17,666,348
-0.02(-0.12%)
May 27, 2008
17.10
17.33
17.00
17.27
21,070,136
+0.21(+1.23%)
May 26, 2008
17.21
17.24
16.96
17.06
0
+0.00(+0.00%)
May 23, 2008
17.21
17.24
16.96
17.06
24,980,182
-0.21(-1.22%)
May 22, 2008
17.32
17.42
17.03
17.27
34,766,856
-0.02(-0.12%)
May 21, 2008
17.19
17.63
17.16
17.29
41,443,884
+0.01(+0.06%)
May 20, 2008
17.50
17.75
17.04
17.28
64,026,848
-0.69(-3.84%)
May 19, 2008
17.80
18.50
17.66
17.97
50,708,836
+0.25(+1.41%)
May 16, 2008
17.75
17.80
17.43
17.72
64,490,712
-0.08(-0.45%)
May 15, 2008
16.76
17.85
16.70
17.80
83,468,840
+1.12(+6.71%)
May 14, 2008
16.05
16.75
15.98
16.68
57,023,356
+0.70(+4.38%)
May 13, 2008
16.12
16.15
15.94
15.98
24,583,280
-0.11(-0.68%)
May 12, 2008
16.00
16.33
15.85
16.09
25,232,884
+0.13(+0.81%)
May 09, 2008
15.88
16.07
15.78
15.96
13,843,511
-0.05(-0.31%)
May 08, 2008
15.82
16.11
15.80
16.01
18,015,182
+0.19(+1.20%)
May 07, 2008
16.00
16.12
15.73
15.82
22,399,648
-0.17(-1.06%)
May 06, 2008
15.89
16.10
15.72
15.99
26,128,978
+0.08(+0.50%)
May 05, 2008
16.10
16.10
15.83
15.91
18,231,150
-0.19(-1.18%)
May 02, 2008
16.29
16.31
15.98
16.10
27,566,726
+0.01(+0.06%)
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
.