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, 2010
18.17
18.46
18.06
18.22
114,539
-0.19(-1.03%)
Aug 30, 2010
18.41
18.68
18.35
18.41
19,685,304
+0.04(+0.22%)
Aug 27, 2010
18.24
18.47
17.99
18.37
18,606,004
+0.13(+0.71%)
Aug 26, 2010
18.17
18.40
17.99
18.24
200
+0.12(+0.66%)
Aug 25, 2010
18.01
18.22
17.90
18.12
21,214,550
+0.00(+0.00%)
Aug 24, 2010
18.18
18.36
18.10
18.12
76,350
-0.57(-3.05%)
Aug 23, 2010
18.80
18.96
18.52
18.69
19,643,324
+0.00(+0.00%)
Aug 20, 2010
18.48
18.76
18.43
18.69
26,550,750
+0.14(+0.75%)
Aug 19, 2010
18.67
18.87
18.40
18.55
80,881
-0.39(-2.06%)
Aug 18, 2010
18.93
18.99
18.67
18.94
47,218
+0.02(+0.11%)
Aug 17, 2010
18.96
19.08
18.69
18.92
20,000
+0.15(+0.80%)
Aug 16, 2010
18.51
18.87
18.35
18.77
19,729,312
+0.01(+0.05%)
Aug 13, 2010
18.76
18.95
18.64
18.76
25,134,100
-0.14(-0.74%)
Aug 12, 2010
19.10
19.22
18.48
18.90
57,095,392
-0.76(-3.87%)
Aug 11, 2010
19.82
19.84
19.50
19.66
75,519
-0.60(-2.96%)
Aug 10, 2010
20.24
20.33
19.99
20.26
1,000
-0.21(-1.03%)
Aug 09, 2010
20.33
20.51
20.19
20.47
18,271,736
+0.23(+1.14%)
Aug 06, 2010
20.24
20.71
19.95
20.24
38,089,092
-0.46(-2.22%)
Aug 05, 2010
20.65
20.81
20.51
20.70
14,504,770
-0.12(-0.58%)
Aug 04, 2010
20.52
20.97
20.45
20.82
171,169
+0.35(+1.71%)
Aug 03, 2010
20.37
20.56
20.31
20.47
26,996
+0.06(+0.29%)
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
.