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 (%)
Aug 31, 2004
10.60
10.84
10.55
10.77
10,089,100
+0.13(+1.22%)
Aug 30, 2004
10.60
10.78
10.51
10.64
8,026,000
-0.11(-1.02%)
Aug 27, 2004
10.61
10.80
10.60
10.75
5,257,500
+0.12(+1.13%)
Aug 26, 2004
10.80
10.81
10.59
10.63
7,271,600
-0.17(-1.57%)
Aug 25, 2004
10.59
10.90
10.55
10.80
10,845,900
+0.14(+1.31%)
Aug 24, 2004
10.82
10.92
10.53
10.66
15,266,000
-0.16(-1.48%)
Aug 23, 2004
10.42
10.94
10.42
10.82
11,830,000
+0.32(+3.05%)
Aug 20, 2004
10.60
10.73
10.45
10.50
10,562,900
-0.10(-0.94%)
Aug 19, 2004
10.45
10.68
10.36
10.60
13,177,700
+0.11(+1.05%)
Aug 18, 2004
9.900
10.60
9.890
10.49
16,962,700
+0.59(+5.96%)
Aug 17, 2004
9.680
10.00
9.651
9.900
13,707,900
+0.37(+3.88%)
Aug 16, 2004
9.500
9.670
9.460
9.530
19,851,600
+0.16(+1.71%)
Aug 13, 2004
9.580
9.600
9.240
9.370
23,793,000
-0.11(-1.16%)
Aug 12, 2004
10.00
10.05
9.400
9.480
26,882,600
-0.66(-6.51%)
Aug 11, 2004
10.25
10.35
10.03
10.14
14,185,900
-0.44(-4.16%)
Aug 10, 2004
10.24
10.58
10.23
10.58
7,905,500
+0.38(+3.73%)
Aug 09, 2004
10.31
10.42
10.18
10.20
6,291,700
-0.14(-1.35%)
Aug 06, 2004
10.46
10.52
10.30
10.34
8,881,800
-0.31(-2.91%)
Aug 05, 2004
10.73
10.81
10.61
10.65
6,465,400
-0.14(-1.30%)
Aug 04, 2004
10.51
10.82
10.51
10.79
7,495,000
+0.13(+1.22%)
Aug 03, 2004
10.72
10.77
10.57
10.66
7,583,800
-0.10(-0.93%)
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
.