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, 2009
17.13
17.30
16.82
17.04
18,711,604
+0.02(+0.12%)
Sep 29, 2009
17.09
17.34
16.97
17.02
17,419,520
-0.12(-0.70%)
Sep 28, 2009
16.87
17.22
16.84
17.14
12,888,611
+0.34(+2.03%)
Sep 25, 2009
17.04
17.13
16.64
16.80
21,649,198
-0.36(-2.10%)
Sep 24, 2009
17.19
17.32
16.97
17.16
21,206,804
+0.06(+0.35%)
Sep 23, 2009
17.19
17.48
17.04
17.10
17,137,222
-0.06(-0.35%)
Sep 22, 2009
17.00
17.20
16.94
17.16
18,908,500
+0.31(+1.84%)
Sep 21, 2009
16.74
16.88
16.62
16.85
19,219,524
-0.15(-0.88%)
Sep 18, 2009
17.04
17.10
16.82
17.00
18,523,112
+0.06(+0.35%)
Sep 17, 2009
16.97
17.06
16.83
16.94
20,695,376
-0.04(-0.25%)
Sep 16, 2009
16.96
17.30
16.84
16.98
26,345,512
+0.08(+0.49%)
Sep 15, 2009
16.92
17.00
16.72
16.90
14,692,962
-0.02(-0.12%)
Sep 14, 2009
16.69
16.95
16.68
16.92
12,482,720
+0.02(+0.12%)
Sep 11, 2009
16.89
17.07
16.57
16.90
30,754,738
-0.09(-0.53%)
Sep 10, 2009
16.55
17.00
16.48
16.99
24,677,380
+0.39(+2.35%)
Sep 09, 2009
16.25
16.67
16.20
16.60
18,909,764
+0.29(+1.78%)
Sep 08, 2009
16.16
16.31
16.05
16.31
15,731,646
+0.24(+1.49%)
Sep 04, 2009
15.79
16.09
15.68
16.07
15,287,288
+0.26(+1.64%)
Sep 03, 2009
15.60
15.81
15.39
15.81
21,481,642
+0.27(+1.74%)
Sep 02, 2009
15.44
15.74
15.42
15.54
20,086,528
+0.00(+0.00%)
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
.