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, 2008
11.57
12.09
11.54
11.96
28,619,432
+0.49(+4.27%)
Sep 29, 2008
12.42
12.50
11.22
11.47
43,938,080
-1.25(-9.83%)
Sep 26, 2008
12.44
12.93
12.44
12.72
0
-0.32(-2.45%)
Sep 25, 2008
12.28
13.09
12.10
13.04
48,976,300
+0.84(+6.89%)
Sep 24, 2008
12.27
12.35
11.89
12.20
33,454,494
+0.02(+0.16%)
Sep 23, 2008
12.25
12.48
11.65
12.18
62,510,148
-0.06(-0.49%)
Sep 22, 2008
12.96
13.04
12.19
12.24
36,300,924
-0.80(-6.13%)
Sep 19, 2008
13.30
13.64
12.42
13.04
0
+0.63(+5.08%)
Sep 18, 2008
12.91
12.91
11.50
12.41
64,247,728
-0.43(-3.35%)
Sep 17, 2008
13.11
13.19
12.55
12.84
44,863,040
-0.53(-3.96%)
Sep 16, 2008
12.90
13.43
12.61
13.37
37,862,304
+0.09(+0.68%)
Sep 15, 2008
13.84
13.86
13.13
13.28
36,850,000
-0.82(-5.82%)
Sep 12, 2008
13.81
14.17
13.64
14.10
31,553,396
+0.14(+1.00%)
Sep 11, 2008
13.68
14.00
13.44
13.96
33,713,064
-0.04(-0.29%)
Sep 10, 2008
13.82
14.15
13.59
14.00
28,663,284
+0.33(+2.41%)
Sep 09, 2008
14.18
14.44
13.60
13.67
30,497,428
-0.63(-4.41%)
Sep 08, 2008
14.32
14.42
13.78
14.30
27,288,984
+0.26(+1.85%)
Sep 05, 2008
13.85
14.14
13.72
14.04
0
+0.10(+0.72%)
Sep 04, 2008
14.75
14.86
13.80
13.94
47,489,836
-0.93(-6.25%)
Sep 03, 2008
14.68
15.02
14.67
14.87
24,030,560
+0.12(+0.81%)
Sep 02, 2008
15.45
15.69
14.67
14.75
32,037,448
-0.53(-3.47%)
Aug 29, 2008
15.62
15.62
15.26
15.28
0
-0.45(-2.86%)
Aug 28, 2008
15.70
15.78
15.52
15.73
21,364,482
+0.13(+0.83%)
Aug 27, 2008
15.29
15.69
15.01
15.60
24,099,394
+0.29(+1.89%)
Aug 26, 2008
15.34
15.54
15.15
15.31
15,785,231
-0.01(-0.07%)
Aug 25, 2008
15.61
15.75
15.31
15.32
16,990,952
-0.42(-2.67%)
Aug 22, 2008
15.40
15.78
15.33
15.74
0
+0.45(+2.94%)
Aug 21, 2008
14.98
15.43
14.91
15.29
22,335,152
+0.11(+0.72%)
Aug 20, 2008
15.18
15.57
15.09
15.18
23,197,528
+0.00(+0.00%)
Aug 19, 2008
14.99
15.31
14.98
15.18
30,049,796
+0.00(+0.00%)
Aug 18, 2008
15.34
15.34
14.92
15.18
20,225,960
-0.14(-0.91%)
Aug 15, 2008
15.20
15.42
14.90
15.32
0
+0.30(+2.00%)
Aug 14, 2008
14.99
15.15
14.77
15.02
17,014,228
+0.03(+0.20%)
Aug 13, 2008
15.14
15.22
14.75
14.99
21,524,410
-0.16(-1.06%)
Aug 12, 2008
15.19
15.42
15.10
15.15
19,271,180
-0.11(-0.72%)
Aug 11, 2008
15.05
15.53
14.85
15.26
28,786,486
+0.24(+1.60%)
Aug 08, 2008
14.63
15.15
14.59
15.02
26,529,616
+0.66(+4.60%)
Aug 07, 2008
14.46
14.80
14.27
14.36
24,766,556
-0.43(-2.91%)
Aug 06, 2008
14.86
14.88
14.12
14.79
42,207,500
-0.15(-1.00%)
Aug 05, 2008
15.02
15.09
14.65
14.94
21,398,550
+0.14(+0.95%)
Aug 04, 2008
15.09
15.13
14.78
14.80
17,210,026
-0.24(-1.60%)
Aug 01, 2008
15.20
15.20
14.60
15.04
20,975,148
+0.03(+0.20%)
Jul 31, 2008
15.14
15.52
14.84
15.01
52,104,480
-0.03(-0.20%)
Jul 30, 2008
14.13
15.14
13.98
15.04
61,681,204
+1.01(+7.20%)
Jul 29, 2008
13.99
14.26
13.85
14.03
27,285,706
+0.12(+0.86%)
Jul 28, 2008
13.97
14.07
13.65
13.91
25,990,184
-0.10(-0.71%)
Jul 25, 2008
14.10
14.18
13.88
14.01
18,957,022
-0.08(-0.57%)
Jul 24, 2008
14.36
14.45
13.91
14.09
55,047,240
-0.08(-0.56%)
Jul 23, 2008
12.86
14.27
12.70
14.17
108,544,128
+1.71(+13.72%)
Jul 22, 2008
12.19
12.61
12.06
12.46
44,762,736
+0.16(+1.30%)
Jul 21, 2008
12.65
12.67
12.22
12.30
28,853,274
-0.27(-2.15%)
Jul 18, 2008
12.69
12.79
12.44
12.57
30,494,120
-0.20(-1.57%)
Jul 17, 2008
12.63
12.95
12.47
12.77
30,425,888
+0.20(+1.59%)
Jul 16, 2008
12.58
12.77
12.36
12.57
29,807,616
+0.04(+0.32%)
Jul 15, 2008
12.50
12.75
12.25
12.53
26,620,292
-0.12(-0.95%)
Jul 14, 2008
12.94
12.95
12.60
12.65
22,151,122
-0.08(-0.63%)
Jul 11, 2008
13.17
13.17
12.56
12.73
44,738,912
-0.65(-4.86%)
Jul 10, 2008
13.13
13.41
12.96
13.38
47,796,416
+0.28(+2.14%)
Jul 09, 2008
13.50
13.59
12.98
13.10
51,166,056
-0.29(-2.17%)
Jul 08, 2008
13.73
14.18
13.18
13.39
143,788,160
-1.75(-11.56%)
Jul 07, 2008
15.33
15.75
14.95
15.14
41,344,568
+0.09(+0.60%)
Jul 04, 2008
14.96
15.15
14.75
15.05
14,724,694
+0.00(+0.00%)
Jul 03, 2008
14.96
15.15
14.75
15.05
14,724,694
+0.07(+0.47%)
Jul 02, 2008
14.79
15.14
14.65
14.98
35,619,928
+0.33(+2.25%)
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
.