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 29, 2008
15.62
15.62
15.26
15.28
0
-0.45(-2.86%)
Aug 28, 2008
15.70
15.78
15.52
15.73
21,364,482
+0.13(+0.83%)
Aug 27, 2008
15.29
15.69
15.01
15.60
24,099,394
+0.29(+1.89%)
Aug 26, 2008
15.34
15.54
15.15
15.31
15,785,231
-0.01(-0.07%)
Aug 25, 2008
15.61
15.75
15.31
15.32
16,990,952
-0.42(-2.67%)
Aug 22, 2008
15.40
15.78
15.33
15.74
0
+0.45(+2.94%)
Aug 21, 2008
14.98
15.43
14.91
15.29
22,335,152
+0.11(+0.72%)
Aug 20, 2008
15.18
15.57
15.09
15.18
23,197,528
+0.00(+0.00%)
Aug 19, 2008
14.99
15.31
14.98
15.18
30,049,796
+0.00(+0.00%)
Aug 18, 2008
15.34
15.34
14.92
15.18
20,225,960
-0.14(-0.91%)
Aug 15, 2008
15.20
15.42
14.90
15.32
0
+0.30(+2.00%)
Aug 14, 2008
14.99
15.15
14.77
15.02
17,014,228
+0.03(+0.20%)
Aug 13, 2008
15.14
15.22
14.75
14.99
21,524,410
-0.16(-1.06%)
Aug 12, 2008
15.19
15.42
15.10
15.15
19,271,180
-0.11(-0.72%)
Aug 11, 2008
15.05
15.53
14.85
15.26
28,786,486
+0.24(+1.60%)
Aug 08, 2008
14.63
15.15
14.59
15.02
26,529,616
+0.66(+4.60%)
Aug 07, 2008
14.46
14.80
14.27
14.36
24,766,556
-0.43(-2.91%)
Aug 06, 2008
14.86
14.88
14.12
14.79
42,207,500
-0.15(-1.00%)
Aug 05, 2008
15.02
15.09
14.65
14.94
21,398,550
+0.14(+0.95%)
Aug 04, 2008
15.09
15.13
14.78
14.80
17,210,026
-0.24(-1.60%)
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
.