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 (%)
Oct 31, 2003
13.78
13.94
13.74
13.84
12,739,600
+0.06(+0.44%)
Oct 30, 2003
13.80
13.84
13.61
13.78
14,859,500
+0.20(+1.47%)
Oct 29, 2003
13.44
13.65
13.35
13.58
14,841,400
+0.14(+1.04%)
Oct 28, 2003
13.07
13.42
13.14
13.44
16,730,400
+0.37(+2.83%)
Oct 27, 2003
13.30
13.34
13.02
13.07
10,533,900
-0.08(-0.61%)
Oct 24, 2003
12.91
13.15
12.69
13.15
20,004,100
-0.03(-0.23%)
Oct 23, 2003
13.20
13.31
13.07
13.18
13,198,400
-0.28(-2.08%)
Oct 22, 2003
13.25
13.47
13.10
13.46
16,729,300
-0.04(-0.30%)
Oct 21, 2003
12.92
13.62
12.95
13.50
25,914,300
+0.58(+4.49%)
Oct 20, 2003
13.15
13.24
12.92
12.92
18,026,200
-0.23(-1.75%)
Oct 17, 2003
13.39
13.49
13.05
13.15
18,919,800
-0.24(-1.79%)
Oct 16, 2003
13.04
13.48
12.97
13.39
29,230,800
+0.55(+4.28%)
Oct 15, 2003
13.34
13.56
12.69
12.84
44,246,800
-0.50(-3.75%)
Oct 14, 2003
14.45
13.60
13.05
13.34
53,617,800
-1.11(-7.68%)
Oct 13, 2003
14.49
14.66
14.30
14.45
11,668,000
-0.04(-0.28%)
Oct 10, 2003
14.00
14.49
14.01
14.49
11,423,400
+0.49(+3.50%)
Oct 09, 2003
14.29
14.35
13.95
14.00
10,820,200
-0.06(-0.43%)
Oct 08, 2003
14.00
14.07
13.86
14.06
11,457,600
+0.10(+0.72%)
Oct 07, 2003
13.65
13.96
13.38
13.96
13,315,300
+0.31(+2.27%)
Oct 06, 2003
13.50
13.65
13.45
13.65
7,209,600
+0.24(+1.79%)
Oct 03, 2003
13.00
13.51
13.29
13.41
14,617,000
+0.41(+3.15%)
Oct 02, 2003
13.04
13.18
12.83
13.00
13,665,700
+0.00(+0.00%)
Oct 01, 2003
12.63
13.00
12.60
13.00
14,998,200
+0.37(+2.93%)
Sep 30, 2003
12.28
12.75
12.21
12.63
21,571,000
-0.05(-0.39%)
Sep 29, 2003
12.52
12.85
12.50
12.68
10,292,200
+0.16(+1.28%)
Sep 26, 2003
12.45
12.98
12.44
12.52
12,699,100
+0.09(+0.72%)
Sep 25, 2003
12.60
12.90
12.43
12.43
13,590,700
-0.17(-1.35%)
Sep 24, 2003
13.25
13.38
12.47
12.60
20,228,800
-0.80(-5.97%)
Sep 23, 2003
13.43
13.55
13.25
13.40
7,685,500
-0.03(-0.22%)
Sep 22, 2003
13.90
13.70
13.24
13.43
13,887,400
-0.47(-3.38%)
Sep 19, 2003
13.84
13.91
13.62
13.90
9,266,200
-0.03(-0.22%)
Sep 18, 2003
13.77
13.96
13.62
13.93
9,117,800
+0.16(+1.16%)
Sep 17, 2003
13.65
13.90
13.57
13.77
9,627,200
+0.12(+0.88%)
Sep 16, 2003
13.29
13.73
13.30
13.65
11,716,200
+0.36(+2.71%)
Sep 15, 2003
13.45
13.65
13.22
13.29
9,169,700
-0.16(-1.19%)
Sep 12, 2003
13.20
13.45
13.14
13.45
10,474,600
+0.11(+0.82%)
Sep 11, 2003
13.10
13.38
13.01
13.34
11,123,500
+0.25(+1.91%)
Sep 10, 2003
13.40
13.54
13.00
13.09
14,845,500
-0.51(-3.75%)
Sep 09, 2003
13.62
13.97
13.47
13.60
15,363,500
-0.01(-0.07%)
Sep 08, 2003
13.20
13.69
13.19
13.61
12,196,500
+0.58(+4.45%)
Sep 05, 2003
13.22
13.39
13.03
13.03
13,615,300
-0.24(-1.81%)
Sep 04, 2003
13.27
13.34
13.07
13.27
12,031,600
+0.01(+0.08%)
Sep 03, 2003
13.23
13.50
13.21
13.26
14,963,900
+0.16(+1.22%)
Sep 02, 2003
12.84
13.19
12.80
13.10
14,364,000
+0.35(+2.75%)
Aug 29, 2003
12.56
12.78
12.47
12.75
10,606,100
+0.21(+1.67%)
Aug 28, 2003
12.69
12.70
12.36
12.54
9,193,300
-0.07(-0.56%)
Aug 27, 2003
12.20
12.65
12.16
12.61
10,688,100
+0.38(+3.11%)
Aug 26, 2003
12.11
12.34
11.93
12.23
10,210,600
-0.05(-0.41%)
Aug 25, 2003
12.07
12.33
11.95
12.28
8,129,400
+0.16(+1.32%)
Aug 22, 2003
12.80
12.85
12.06
12.12
17,005,800
-0.26(-2.10%)
Aug 21, 2003
12.34
12.69
12.31
12.38
17,380,000
+0.20(+1.64%)
Aug 20, 2003
11.80
12.45
11.45
12.18
25,403,200
+0.56(+4.82%)
Aug 19, 2003
11.50
11.62
11.30
11.62
9,013,000
+0.16(+1.40%)
Aug 18, 2003
11.30
11.49
11.28
11.46
10,700,100
+0.23(+2.05%)
Aug 15, 2003
11.24
11.43
11.06
11.23
8,357,300
+0.12(+1.08%)
Aug 14, 2003
11.23
11.24
11.07
11.11
13,659,700
-0.14(-1.24%)
Aug 13, 2003
11.44
11.50
11.22
11.25
19,034,400
-0.10(-0.88%)
Aug 12, 2003
11.29
11.40
11.12
11.35
13,812,000
+0.10(+0.89%)
Aug 11, 2003
11.25
11.50
11.10
11.25
21,865,800
+0.00(+0.00%)
Aug 08, 2003
11.21
11.36
11.19
11.25
13,254,400
+0.15(+1.35%)
Aug 07, 2003
11.15
11.38
10.85
11.10
23,078,200
+0.25(+2.30%)
Aug 06, 2003
10.53
11.16
10.50
10.85
25,877,700
+0.32(+3.04%)
Aug 05, 2003
10.69
10.76
10.50
10.53
9,892,100
-0.28(-2.59%)
Aug 04, 2003
10.80
10.81
10.35
10.81
12,182,000
+0.11(+1.03%)
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
.