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%)
Sep 01, 2009
15.85
16.16
15.47
15.54
37,715,512
-0.36(-2.26%)
Aug 31, 2009
15.83
15.97
15.70
15.90
14,685,272
-0.23(-1.43%)
Aug 28, 2009
16.15
16.48
16.02
16.13
24,244,748
+0.09(+0.56%)
Aug 27, 2009
15.73
16.11
15.47
16.04
34,022,376
+0.36(+2.30%)
Aug 26, 2009
15.14
15.71
15.14
15.68
27,211,780
+0.49(+3.23%)
Aug 25, 2009
15.11
15.26
15.09
15.19
15,059,417
+0.08(+0.53%)
Aug 24, 2009
15.24
15.40
15.03
15.11
15,786,147
-0.18(-1.18%)
Aug 21, 2009
15.24
15.32
15.06
15.29
21,752,376
+0.16(+1.06%)
Aug 20, 2009
15.03
15.19
14.99
15.13
14,566,250
+0.05(+0.33%)
Aug 19, 2009
14.75
15.18
14.72
15.08
17,088,128
+0.16(+1.07%)
Aug 18, 2009
14.82
14.95
14.78
14.92
13,988,495
+0.07(+0.47%)
Aug 17, 2009
14.90
15.00
14.75
14.85
13,113,404
-0.32(-2.11%)
Aug 14, 2009
15.19
15.29
15.03
15.17
14,349,115
-0.06(-0.39%)
Aug 13, 2009
15.17
15.38
15.08
15.23
18,445,802
+0.04(+0.26%)
Aug 12, 2009
14.87
15.39
14.87
15.19
17,975,404
+0.28(+1.88%)
Aug 11, 2009
14.93
15.11
14.87
14.91
18,567,116
-0.15(-1.00%)
Aug 10, 2009
15.00
15.22
14.97
15.06
24,043,796
-0.18(-1.18%)
Aug 07, 2009
15.33
15.40
15.10
15.24
21,342,956
+0.01(+0.07%)
Aug 06, 2009
15.17
15.30
14.97
15.23
28,335,902
+0.07(+0.46%)
Aug 05, 2009
15.21
15.40
15.04
15.16
15,117,291
-0.07(-0.47%)
Aug 04, 2009
15.30
15.37
15.13
15.23
16,911,148
-0.04(-0.25%)
Aug 03, 2009
15.36
15.42
15.13
15.27
17,082,728
+0.21(+1.38%)
Jul 31, 2009
15.19
15.36
15.03
15.06
23,852,736
-0.28(-1.81%)
Jul 30, 2009
15.39
15.72
15.32
15.34
29,140,750
-0.01(-0.07%)
Jul 29, 2009
15.15
15.38
15.02
15.35
21,347,050
+0.05(+0.33%)
Jul 28, 2009
15.05
15.39
14.96
15.30
24,771,542
+0.23(+1.53%)
Jul 27, 2009
15.13
15.18
14.83
15.07
25,148,144
+0.12(+0.80%)
Jul 24, 2009
14.83
15.18
14.83
14.95
38,081,920
-0.05(-0.33%)
Jul 23, 2009
15.11
15.46
14.85
15.00
63,921,416
+0.59(+4.09%)
Jul 22, 2009
14.45
14.60
14.16
14.41
36,021,136
-0.19(-1.30%)
Jul 21, 2009
14.28
14.66
14.21
14.60
49,600,464
+0.44(+3.11%)
Jul 20, 2009
13.98
14.18
13.73
14.16
27,195,536
+0.24(+1.72%)
Jul 17, 2009
13.74
13.92
13.59
13.92
19,345,802
+0.18(+1.31%)
Jul 16, 2009
13.40
13.81
13.31
13.74
21,489,358
+0.38(+2.84%)
Jul 15, 2009
13.09
13.39
13.05
13.36
28,358,276
+0.48(+3.73%)
Jul 14, 2009
13.01
13.09
12.80
12.88
17,309,414
-0.14(-1.08%)
Jul 13, 2009
12.80
13.02
12.78
13.02
18,818,702
+0.22(+1.72%)
Jul 10, 2009
12.65
12.98
12.65
12.80
14,387,661
+0.04(+0.31%)
Jul 09, 2009
12.61
12.88
12.53
12.76
24,007,176
+0.24(+1.92%)
Jul 08, 2009
12.53
12.65
12.31
12.52
21,447,200
+0.03(+0.24%)
Jul 07, 2009
12.70
12.94
12.47
12.49
27,696,952
-0.40(-3.10%)
Jul 06, 2009
12.71
12.98
12.70
12.89
22,764,922
+0.11(+0.86%)
Jul 02, 2009
12.97
13.14
12.73
12.78
19,447,352
-0.36(-2.74%)
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
.