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, 2005
12.73
12.96
12.72
12.94
10,825,400
+0.21(+1.65%)
Sep 29, 2005
12.52
12.77
12.44
12.73
17,893,400
+0.07(+0.55%)
Sep 28, 2005
12.38
12.73
12.22
12.66
18,199,900
+0.28(+2.26%)
Sep 27, 2005
12.31
12.50
12.05
12.38
20,286,500
-0.10(-0.80%)
Sep 26, 2005
12.78
12.78
12.36
12.48
14,572,400
-0.17(-1.34%)
Sep 23, 2005
12.65
12.74
12.51
12.65
9,732,000
+0.05(+0.40%)
Sep 22, 2005
12.65
12.70
12.48
12.60
10,757,000
+0.13(+1.04%)
Sep 21, 2005
12.68
12.85
12.44
12.47
11,370,500
-0.30(-2.35%)
Sep 20, 2005
12.94
13.03
12.75
12.77
10,611,200
-0.12(-0.93%)
Sep 19, 2005
12.58
13.01
12.55
12.89
16,884,700
+0.28(+2.22%)
Sep 16, 2005
12.65
12.75
12.45
12.61
20,325,400
+0.12(+0.96%)
Sep 15, 2005
12.89
12.91
12.46
12.49
11,978,500
-0.31(-2.42%)
Sep 14, 2005
13.06
13.25
12.70
12.80
16,475,600
-0.29(-2.22%)
Sep 13, 2005
12.97
13.29
12.87
13.09
13,290,900
+0.22(+1.71%)
Sep 12, 2005
13.03
13.07
12.83
12.87
9,976,200
-0.10(-0.77%)
Sep 09, 2005
12.85
13.04
12.85
12.97
22,936,300
+0.23(+1.81%)
Sep 08, 2005
13.25
13.25
12.70
12.74
25,538,200
-0.44(-3.34%)
Sep 07, 2005
13.33
13.38
13.13
13.18
10,449,300
-0.15(-1.13%)
Sep 06, 2005
13.12
13.44
13.12
13.33
9,899,300
+0.26(+1.99%)
Sep 02, 2005
13.12
13.20
13.00
13.07
6,696,200
-0.01(-0.08%)
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
.