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, 2005
12.94
12.93
12.73
12.86
10,517,900
-0.08(-0.62%)
Aug 30, 2005
12.95
12.99
12.83
12.94
9,052,900
-0.05(-0.38%)
Aug 29, 2005
13.00
13.15
12.87
12.99
7,569,000
-0.01(-0.08%)
Aug 26, 2005
13.00
13.14
12.81
13.00
11,380,500
+0.08(+0.62%)
Aug 25, 2005
13.04
13.08
12.85
12.92
12,505,400
-0.16(-1.22%)
Aug 24, 2005
13.20
13.28
13.07
13.08
8,755,100
-0.10(-0.76%)
Aug 23, 2005
13.11
13.21
12.92
13.18
9,248,600
+0.05(+0.38%)
Aug 22, 2005
13.36
13.36
13.02
13.13
9,101,700
-0.04(-0.30%)
Aug 19, 2005
13.32
13.37
13.16
13.17
5,768,600
-0.08(-0.60%)
Aug 18, 2005
13.15
13.34
13.14
13.25
6,563,300
+0.00(+0.00%)
Aug 17, 2005
13.17
13.39
13.12
13.25
7,063,900
+0.03(+0.23%)
Aug 16, 2005
13.35
13.38
13.13
13.22
9,057,300
-0.23(-1.71%)
Aug 15, 2005
13.25
13.53
13.12
13.45
10,461,800
+0.12(+0.90%)
Aug 12, 2005
13.62
13.72
13.33
13.33
15,009,200
-0.48(-3.48%)
Aug 11, 2005
13.58
13.84
13.58
13.81
8,392,200
+0.19(+1.40%)
Aug 10, 2005
13.72
13.84
13.60
13.62
7,915,300
-0.03(-0.22%)
Aug 09, 2005
13.62
13.82
13.55
13.65
8,107,500
+0.05(+0.37%)
Aug 08, 2005
13.70
13.88
13.47
13.60
9,376,200
-0.08(-0.58%)
Aug 05, 2005
13.72
13.87
13.65
13.68
9,128,700
-0.04(-0.29%)
Aug 04, 2005
13.81
13.89
13.72
13.72
8,759,400
-0.18(-1.29%)
Aug 03, 2005
13.78
13.92
13.78
13.90
9,914,900
+0.00(+0.00%)
Aug 02, 2005
13.93
14.04
13.85
13.90
13,884,300
-0.07(-0.50%)
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
.