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, 2006
11.64
11.73
11.49
11.65
14,875,900
+0.01(+0.09%)
Aug 30, 2006
11.47
11.71
11.36
11.64
18,137,900
+0.21(+1.84%)
Aug 29, 2006
11.28
11.48
11.18
11.43
14,441,300
+0.10(+0.88%)
Aug 28, 2006
11.17
11.38
11.17
11.33
14,624,700
+0.10(+0.89%)
Aug 25, 2006
11.16
11.25
11.14
11.23
7,893,300
+0.01(+0.09%)
Aug 24, 2006
11.10
11.24
11.07
11.22
11,901,600
+0.12(+1.08%)
Aug 23, 2006
11.10
11.18
11.01
11.10
14,432,000
-0.04(-0.36%)
Aug 22, 2006
11.06
11.24
11.03
11.14
14,846,100
+0.02(+0.18%)
Aug 21, 2006
10.97
11.20
10.89
11.12
15,360,900
+0.03(+0.27%)
Aug 18, 2006
11.18
11.18
10.89
11.09
15,144,800
-0.04(-0.36%)
Aug 17, 2006
11.07
11.22
10.81
11.13
26,842,900
+0.16(+1.46%)
Aug 16, 2006
10.98
11.02
10.73
10.97
22,018,900
+0.03(+0.27%)
Aug 15, 2006
10.79
11.00
10.72
10.94
30,160,600
+0.27(+2.53%)
Aug 14, 2006
10.33
10.75
10.24
10.67
37,721,200
+0.52(+5.12%)
Aug 11, 2006
9.930
10.16
9.920
10.15
32,523,600
+0.25(+2.53%)
Aug 10, 2006
9.600
9.950
9.530
9.900
27,132,600
+0.25(+2.59%)
Aug 09, 2006
9.700
9.840
9.630
9.650
13,220,200
-0.02(-0.21%)
Aug 08, 2006
9.700
9.790
9.580
9.670
17,253,100
-0.03(-0.31%)
Aug 07, 2006
9.900
9.930
9.640
9.700
16,161,600
-0.23(-2.32%)
Aug 04, 2006
9.860
9.990
9.750
9.930
21,439,000
+0.18(+1.85%)
Aug 03, 2006
9.580
9.830
9.570
9.750
23,979,900
+0.07(+0.72%)
Aug 02, 2006
9.700
9.760
9.560
9.680
26,231,100
-0.04(-0.41%)
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
.