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, 2004
10.60
10.84
10.55
10.77
10,089,100
+0.13(+1.22%)
Aug 30, 2004
10.60
10.78
10.51
10.64
8,026,000
-0.11(-1.02%)
Aug 27, 2004
10.61
10.80
10.60
10.75
5,257,500
+0.12(+1.13%)
Aug 26, 2004
10.80
10.81
10.59
10.63
7,271,600
-0.17(-1.57%)
Aug 25, 2004
10.59
10.90
10.55
10.80
10,845,900
+0.14(+1.31%)
Aug 24, 2004
10.82
10.92
10.53
10.66
15,266,000
-0.16(-1.48%)
Aug 23, 2004
10.42
10.94
10.42
10.82
11,830,000
+0.32(+3.05%)
Aug 20, 2004
10.60
10.73
10.45
10.50
10,562,900
-0.10(-0.94%)
Aug 19, 2004
10.45
10.68
10.36
10.60
13,177,700
+0.11(+1.05%)
Aug 18, 2004
9.900
10.60
9.890
10.49
16,962,700
+0.59(+5.96%)
Aug 17, 2004
9.680
10.00
9.651
9.900
13,707,900
+0.37(+3.88%)
Aug 16, 2004
9.500
9.670
9.460
9.530
19,851,600
+0.16(+1.71%)
Aug 13, 2004
9.580
9.600
9.240
9.370
23,793,000
-0.11(-1.16%)
Aug 12, 2004
10.00
10.05
9.400
9.480
26,882,600
-0.66(-6.51%)
Aug 11, 2004
10.25
10.35
10.03
10.14
14,185,900
-0.44(-4.16%)
Aug 10, 2004
10.24
10.58
10.23
10.58
7,905,500
+0.38(+3.73%)
Aug 09, 2004
10.31
10.42
10.18
10.20
6,291,700
-0.14(-1.35%)
Aug 06, 2004
10.46
10.52
10.30
10.34
8,881,800
-0.31(-2.91%)
Aug 05, 2004
10.73
10.81
10.61
10.65
6,465,400
-0.14(-1.30%)
Aug 04, 2004
10.51
10.82
10.51
10.79
7,495,000
+0.13(+1.22%)
Aug 03, 2004
10.72
10.77
10.57
10.66
7,583,800
-0.10(-0.93%)
Aug 02, 2004
10.79
10.89
10.70
10.76
8,085,700
-0.21(-1.91%)
Jul 30, 2004
10.55
11.10
10.54
10.97
11,416,700
+0.33(+3.10%)
Jul 29, 2004
10.67
10.90
10.58
10.64
12,278,300
+0.00(+0.00%)
Jul 28, 2004
10.65
10.77
10.41
10.64
8,375,900
-0.16(-1.48%)
Jul 27, 2004
10.51
10.95
10.51
10.80
13,328,800
+0.31(+2.96%)
Jul 26, 2004
10.60
11.15
10.35
10.49
7,880,700
-0.18(-1.69%)
Jul 23, 2004
10.72
10.76
10.60
10.67
9,016,400
-0.15(-1.39%)
Jul 22, 2004
10.70
10.91
10.57
10.82
10,878,500
+0.07(+0.65%)
Jul 21, 2004
11.10
11.31
10.70
10.75
21,304,100
-0.11(-1.01%)
Jul 20, 2004
10.36
10.92
10.25
10.86
21,363,800
+0.50(+4.83%)
Jul 19, 2004
10.29
10.45
10.05
10.36
15,229,000
+0.11(+1.07%)
Jul 16, 2004
10.70
10.71
10.05
10.25
15,113,800
-0.15(-1.44%)
Jul 15, 2004
10.25
10.65
10.25
10.40
6,892,000
+0.08(+0.78%)
Jul 14, 2004
10.41
10.59
10.25
10.32
8,948,100
-0.32(-3.01%)
Jul 13, 2004
10.71
10.83
10.57
10.64
5,937,900
-0.20(-1.85%)
Jul 12, 2004
10.55
10.84
10.37
10.84
12,934,300
+0.49(+4.73%)
Jul 09, 2004
10.45
10.61
10.35
10.35
13,489,400
-0.10(-0.96%)
Jul 08, 2004
10.70
10.84
10.43
10.45
18,654,400
-0.51(-4.65%)
Jul 07, 2004
10.29
10.99
10.27
10.96
40,989,300
+0.80(+7.87%)
Jul 06, 2004
10.54
10.58
9.990
10.16
24,476,800
-0.66(-6.10%)
Jul 02, 2004
11.10
11.10
10.80
10.82
11,499,100
-0.32(-2.87%)
Jul 01, 2004
11.23
11.27
10.94
11.14
15,702,900
-0.26(-2.28%)
Jun 30, 2004
11.36
11.50
11.20
11.40
11,574,700
-0.02(-0.18%)
Jun 29, 2004
11.17
11.48
11.04
11.42
6,792,500
+0.19(+1.69%)
Jun 28, 2004
11.54
11.65
11.18
11.23
12,077,800
-0.30(-2.60%)
Jun 25, 2004
11.62
11.90
11.53
11.53
14,458,400
-0.01(-0.09%)
Jun 24, 2004
11.47
11.62
11.38
11.54
7,858,500
+0.06(+0.52%)
Jun 23, 2004
11.17
11.49
11.15
11.48
10,144,300
+0.31(+2.78%)
Jun 22, 2004
11.07
11.24
11.02
11.17
14,722,100
+0.11(+0.99%)
Jun 21, 2004
11.39
11.39
11.05
11.06
8,277,600
-0.27(-2.38%)
Jun 18, 2004
11.12
11.45
11.12
11.33
14,463,900
+0.16(+1.43%)
Jun 17, 2004
11.40
11.43
11.06
11.17
9,113,800
-0.16(-1.41%)
Jun 16, 2004
11.50
11.59
11.24
11.33
10,211,000
-0.16(-1.39%)
Jun 15, 2004
11.40
11.85
11.40
11.49
20,145,000
+0.20(+1.77%)
Jun 14, 2004
11.28
11.44
11.20
11.29
11,974,900
+0.11(+0.98%)
Jun 10, 2004
11.43
11.47
11.05
11.18
15,252,800
-0.23(-2.02%)
Jun 09, 2004
11.71
11.85
11.40
11.41
10,206,900
-0.34(-2.89%)
Jun 08, 2004
11.57
11.96
11.41
11.75
14,535,900
+0.21(+1.82%)
Jun 07, 2004
11.65
11.65
11.50
11.54
10,490,200
+0.14(+1.23%)
Jun 04, 2004
11.29
11.49
10.99
11.40
13,603,600
+0.41(+3.73%)
Jun 03, 2004
11.20
11.20
10.95
10.99
9,517,700
-0.24(-2.14%)
Jun 02, 2004
11.20
11.30
11.03
11.23
7,948,100
+0.13(+1.17%)
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
.