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 (%)
Sep 30, 2003
12.28
12.75
12.21
12.63
21,571,000
-0.05(-0.39%)
Sep 29, 2003
12.52
12.85
12.50
12.68
10,292,200
+0.16(+1.28%)
Sep 26, 2003
12.45
12.98
12.44
12.52
12,699,100
+0.09(+0.72%)
Sep 25, 2003
12.60
12.90
12.43
12.43
13,590,700
-0.17(-1.35%)
Sep 24, 2003
13.25
13.38
12.47
12.60
20,228,800
-0.80(-5.97%)
Sep 23, 2003
13.43
13.55
13.25
13.40
7,685,500
-0.03(-0.22%)
Sep 22, 2003
13.90
13.70
13.24
13.43
13,887,400
-0.47(-3.38%)
Sep 19, 2003
13.84
13.91
13.62
13.90
9,266,200
-0.03(-0.22%)
Sep 18, 2003
13.77
13.96
13.62
13.93
9,117,800
+0.16(+1.16%)
Sep 17, 2003
13.65
13.90
13.57
13.77
9,627,200
+0.12(+0.88%)
Sep 16, 2003
13.29
13.73
13.30
13.65
11,716,200
+0.36(+2.71%)
Sep 15, 2003
13.45
13.65
13.22
13.29
9,169,700
-0.16(-1.19%)
Sep 12, 2003
13.20
13.45
13.14
13.45
10,474,600
+0.11(+0.82%)
Sep 11, 2003
13.10
13.38
13.01
13.34
11,123,500
+0.25(+1.91%)
Sep 10, 2003
13.40
13.54
13.00
13.09
14,845,500
-0.51(-3.75%)
Sep 09, 2003
13.62
13.97
13.47
13.60
15,363,500
-0.01(-0.07%)
Sep 08, 2003
13.20
13.69
13.19
13.61
12,196,500
+0.58(+4.45%)
Sep 05, 2003
13.22
13.39
13.03
13.03
13,615,300
-0.24(-1.81%)
Sep 04, 2003
13.27
13.34
13.07
13.27
12,031,600
+0.01(+0.08%)
Sep 03, 2003
13.23
13.50
13.21
13.26
14,963,900
+0.16(+1.22%)
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
.