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, 2009
15.83
15.97
15.70
15.90
14,685,272
-0.23(-1.43%)
Aug 28, 2009
16.15
16.48
16.02
16.13
24,244,748
+0.09(+0.56%)
Aug 27, 2009
15.73
16.11
15.47
16.04
34,022,376
+0.36(+2.30%)
Aug 26, 2009
15.14
15.71
15.14
15.68
27,211,780
+0.49(+3.23%)
Aug 25, 2009
15.11
15.26
15.09
15.19
15,059,417
+0.08(+0.53%)
Aug 24, 2009
15.24
15.40
15.03
15.11
15,786,147
-0.18(-1.18%)
Aug 21, 2009
15.24
15.32
15.06
15.29
21,752,376
+0.16(+1.06%)
Aug 20, 2009
15.03
15.19
14.99
15.13
14,566,250
+0.05(+0.33%)
Aug 19, 2009
14.75
15.18
14.72
15.08
17,088,128
+0.16(+1.07%)
Aug 18, 2009
14.82
14.95
14.78
14.92
13,988,495
+0.07(+0.47%)
Aug 17, 2009
14.90
15.00
14.75
14.85
13,113,404
-0.32(-2.11%)
Aug 14, 2009
15.19
15.29
15.03
15.17
14,349,115
-0.06(-0.39%)
Aug 13, 2009
15.17
15.38
15.08
15.23
18,445,802
+0.04(+0.26%)
Aug 12, 2009
14.87
15.39
14.87
15.19
17,975,404
+0.28(+1.88%)
Aug 11, 2009
14.93
15.11
14.87
14.91
18,567,116
-0.15(-1.00%)
Aug 10, 2009
15.00
15.22
14.97
15.06
24,043,796
-0.18(-1.18%)
Aug 07, 2009
15.33
15.40
15.10
15.24
21,342,956
+0.01(+0.07%)
Aug 06, 2009
15.17
15.30
14.97
15.23
28,335,902
+0.07(+0.46%)
Aug 05, 2009
15.21
15.40
15.04
15.16
15,117,291
-0.07(-0.47%)
Aug 04, 2009
15.30
15.37
15.13
15.23
16,911,148
-0.04(-0.25%)
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
.