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 28, 2007
20.43
20.87
20.39
20.80
31,117,080
+0.25(+1.22%)
Sep 27, 2007
20.73
20.91
20.52
20.55
30,331,930
-0.11(-0.53%)
Sep 26, 2007
21.08
21.10
20.51
20.66
47,186,820
-0.25(-1.20%)
Sep 25, 2007
20.30
21.06
20.20
20.91
70,007,816
+0.40(+1.95%)
Sep 24, 2007
19.81
20.55
19.60
20.51
84,421,336
+1.48(+7.78%)
Sep 21, 2007
19.19
19.24
18.93
19.03
33,957,256
+0.00(+0.00%)
Sep 20, 2007
19.07
19.23
18.87
19.03
29,601,100
-0.07(-0.37%)
Sep 19, 2007
19.44
19.50
18.81
19.10
50,535,032
-0.13(-0.70%)
Sep 18, 2007
18.83
19.32
18.70
19.23
34,026,624
+0.48(+2.58%)
Sep 17, 2007
19.10
19.25
18.52
18.75
44,774,548
-0.53(-2.75%)
Sep 14, 2007
19.10
19.41
19.00
19.28
17,806,252
+0.02(+0.10%)
Sep 13, 2007
19.60
19.73
19.17
19.26
29,650,548
-0.16(-0.82%)
Sep 12, 2007
19.61
19.91
19.34
19.42
34,771,284
-0.08(-0.41%)
Sep 11, 2007
19.31
19.75
19.27
19.50
54,945,200
+0.36(+1.88%)
Sep 10, 2007
19.17
19.29
18.52
19.14
38,013,300
+0.17(+0.90%)
Sep 07, 2007
19.05
19.07
18.77
18.97
34,459,536
-0.42(-2.17%)
Sep 06, 2007
19.44
19.64
19.26
19.39
20,050,100
-0.05(-0.26%)
Sep 05, 2007
19.73
19.75
19.36
19.44
30,751,724
-0.41(-2.07%)
Sep 04, 2007
19.67
19.98
19.62
19.85
25,966,700
+0.19(+0.97%)
Aug 31, 2007
19.82
19.83
19.56
19.66
20,834,000
+0.08(+0.41%)
Aug 30, 2007
19.40
19.75
19.40
19.58
21,271,800
-0.05(-0.25%)
Aug 29, 2007
19.32
19.65
19.24
19.63
29,690,750
+0.54(+2.83%)
Aug 28, 2007
19.49
19.54
19.05
19.09
41,174,828
-0.56(-2.85%)
Aug 27, 2007
19.95
19.95
19.51
19.65
36,777,492
-0.33(-1.65%)
Aug 24, 2007
19.52
20.00
19.40
19.98
38,598,400
+0.53(+2.72%)
Aug 23, 2007
19.96
19.99
19.28
19.45
37,815,400
-0.39(-1.97%)
Aug 22, 2007
19.68
20.00
19.41
19.84
63,864,500
+0.55(+2.85%)
Aug 21, 2007
18.64
19.57
18.64
19.29
53,914,300
+0.64(+3.43%)
Aug 20, 2007
18.55
18.80
18.41
18.65
31,636,406
+0.36(+1.97%)
Aug 17, 2007
18.59
18.84
18.01
18.29
35,527,072
+0.10(+0.55%)
Aug 16, 2007
18.40
18.45
17.39
18.19
71,495,504
+0.05(+0.28%)
Aug 15, 2007
18.34
18.88
17.98
18.14
59,950,916
-0.20(-1.09%)
Aug 14, 2007
19.56
19.89
18.27
18.34
126,127,312
-0.71(-3.73%)
Aug 13, 2007
18.52
19.10
18.30
19.05
70,034,600
+1.33(+7.51%)
Aug 10, 2007
17.50
18.02
16.89
17.72
63,158,300
-0.02(-0.11%)
Aug 09, 2007
18.11
18.25
17.65
17.74
44,946,900
-0.66(-3.59%)
Aug 08, 2007
18.45
18.75
18.10
18.40
40,394,300
+0.25(+1.38%)
Aug 07, 2007
18.58
18.60
17.60
18.15
68,372,704
-0.34(-1.84%)
Aug 06, 2007
18.77
18.87
18.19
18.49
46,967,400
-0.25(-1.33%)
Aug 03, 2007
18.85
19.15
18.62
18.74
36,162,000
-0.41(-2.14%)
Aug 02, 2007
19.09
19.24
18.87
19.15
37,088,800
+0.06(+0.31%)
Aug 01, 2007
18.87
19.13
18.53
19.09
38,624,132
+0.58(+3.13%)
Jul 31, 2007
19.12
19.18
18.42
18.51
37,002,900
-0.31(-1.65%)
Jul 30, 2007
18.61
18.84
18.35
18.82
28,481,818
+0.47(+2.56%)
Jul 27, 2007
18.39
18.69
18.20
18.35
57,723,628
-0.04(-0.22%)
Jul 26, 2007
18.52
18.90
17.97
18.39
62,405,340
-0.52(-2.75%)
Jul 25, 2007
19.25
19.45
18.81
18.91
47,812,900
-0.14(-0.73%)
Jul 24, 2007
19.21
19.45
18.75
19.05
59,772,828
-0.46(-2.36%)
Jul 23, 2007
19.46
19.66
19.40
19.51
33,953,512
+0.07(+0.36%)
Jul 20, 2007
19.58
19.74
19.17
19.44
32,905,568
-0.28(-1.42%)
Jul 19, 2007
19.49
19.84
19.42
19.72
47,069,016
+0.47(+2.44%)
Jul 18, 2007
18.88
19.35
18.85
19.25
31,435,152
+0.23(+1.21%)
Jul 17, 2007
19.20
19.23
18.94
19.02
30,216,558
-0.11(-0.58%)
Jul 16, 2007
19.32
19.37
19.08
19.13
22,676,400
-0.06(-0.31%)
Jul 13, 2007
19.25
19.34
18.97
19.19
41,078,072
-0.06(-0.31%)
Jul 12, 2007
19.38
19.60
18.92
19.25
72,631,600
+0.33(+1.74%)
Jul 11, 2007
18.81
18.97
18.72
18.92
30,067,600
+0.20(+1.07%)
Jul 10, 2007
18.60
18.86
18.30
18.72
33,126,408
+0.13(+0.70%)
Jul 09, 2007
18.91
18.88
18.56
18.59
36,941,552
-0.07(-0.38%)
Jul 06, 2007
18.40
18.74
18.34
18.66
22,228,230
+0.26(+1.41%)
Jul 05, 2007
18.39
18.52
18.24
18.40
30,807,704
+0.01(+0.05%)
Jul 03, 2007
18.65
18.86
18.32
18.39
26,606,256
-0.16(-0.86%)
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
.