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 (%)
Mar 30, 2007
13.73
13.93
13.67
13.85
28,018,776
+0.19(+1.39%)
Mar 29, 2007
13.56
13.76
13.50
13.66
22,910,104
+0.17(+1.26%)
Mar 28, 2007
13.50
13.60
13.42
13.49
22,480,008
-0.12(-0.88%)
Mar 27, 2007
13.57
13.69
13.48
13.61
19,671,958
-0.05(-0.37%)
Mar 26, 2007
13.72
13.90
13.49
13.66
20,665,236
-0.04(-0.29%)
Mar 23, 2007
13.70
13.90
13.61
13.70
27,990,524
+0.17(+1.26%)
Mar 22, 2007
13.42
13.56
13.29
13.53
26,244,304
+0.27(+2.04%)
Mar 21, 2007
13.02
13.36
12.95
13.26
29,425,326
+0.24(+1.84%)
Mar 20, 2007
13.02
13.23
12.96
13.02
21,223,764
-0.03(-0.23%)
Mar 19, 2007
13.08
13.13
12.99
13.05
14,001,558
+0.06(+0.46%)
Mar 16, 2007
12.94
13.11
12.88
12.99
36,808,748
+0.06(+0.46%)
Mar 15, 2007
13.01
13.09
12.91
12.93
17,569,350
-0.07(-0.54%)
Mar 14, 2007
13.00
13.02
12.74
13.00
30,760,400
+0.01(+0.08%)
Mar 13, 2007
13.09
13.20
12.87
12.99
29,818,800
-0.10(-0.76%)
Mar 12, 2007
13.14
13.18
12.97
13.09
16,940,500
+0.04(+0.31%)
Mar 09, 2007
13.08
13.26
12.93
13.05
36,642,700
-0.07(-0.53%)
Mar 08, 2007
13.20
13.29
13.08
13.12
27,173,400
+0.07(+0.54%)
Mar 07, 2007
13.25
13.37
13.01
13.05
44,174,900
-0.35(-2.61%)
Mar 06, 2007
13.55
13.60
13.28
13.40
37,476,200
+0.01(+0.07%)
Mar 05, 2007
13.45
13.70
13.35
13.39
26,390,606
-0.17(-1.25%)
Mar 02, 2007
13.73
13.83
13.40
13.56
28,326,000
-0.28(-2.02%)
Mar 01, 2007
13.70
14.10
13.61
13.84
37,074,108
-0.12(-0.86%)
Feb 28, 2007
13.91
14.08
13.74
13.96
31,735,500
+0.21(+1.53%)
Feb 27, 2007
14.30
14.30
13.72
13.75
34,894,200
-0.55(-3.85%)
Feb 26, 2007
14.59
14.59
14.21
14.30
19,394,000
-0.19(-1.31%)
Feb 23, 2007
14.61
14.68
14.34
14.49
18,686,300
-0.15(-1.02%)
Feb 22, 2007
14.79
14.88
14.52
14.64
20,007,100
-0.15(-1.01%)
Feb 21, 2007
14.52
14.89
14.51
14.79
32,583,100
+0.21(+1.44%)
Feb 20, 2007
14.52
14.64
14.49
14.58
11,861,800
-0.02(-0.14%)
Feb 16, 2007
14.69
14.69
14.46
14.60
27,947,800
-0.10(-0.68%)
Feb 15, 2007
14.67
14.79
14.62
14.70
14,270,200
+0.00(+0.00%)
Feb 14, 2007
14.56
14.77
14.40
14.70
23,269,928
+0.21(+1.45%)
Feb 13, 2007
14.67
14.72
14.42
14.49
19,955,484
-0.13(-0.89%)
Feb 12, 2007
14.55
14.65
14.45
14.62
24,457,484
+0.06(+0.41%)
Feb 09, 2007
14.50
14.68
14.38
14.56
36,057,300
+0.06(+0.41%)
Feb 08, 2007
14.66
14.79
14.38
14.50
97,091,104
+0.90(+6.62%)
Feb 07, 2007
13.64
13.69
13.47
13.60
24,162,500
-0.02(-0.15%)
Feb 06, 2007
13.73
13.75
13.54
13.62
17,886,200
-0.07(-0.51%)
Feb 05, 2007
13.80
13.80
13.58
13.69
23,059,000
-0.05(-0.36%)
Feb 02, 2007
13.83
13.92
13.68
13.74
20,287,800
-0.02(-0.15%)
Feb 01, 2007
13.95
14.00
13.49
13.76
35,970,600
-0.23(-1.64%)
Jan 31, 2007
13.86
14.03
13.76
13.99
17,418,200
+0.03(+0.21%)
Jan 30, 2007
13.96
14.03
13.86
13.96
17,071,700
+0.00(+0.00%)
Jan 29, 2007
13.67
14.08
13.67
13.96
26,180,200
+0.22(+1.60%)
Jan 26, 2007
13.96
14.00
13.73
13.74
26,129,600
-0.23(-1.65%)
Jan 25, 2007
13.96
14.15
13.87
13.97
26,258,400
+0.01(+0.07%)
Jan 24, 2007
13.66
14.06
13.65
13.96
41,102,800
+0.41(+3.03%)
Jan 23, 2007
13.66
13.69
13.18
13.55
49,029,200
+0.08(+0.59%)
Jan 22, 2007
13.59
13.65
13.40
13.47
27,803,100
-0.12(-0.88%)
Jan 19, 2007
13.54
13.77
13.50
13.59
26,767,700
-0.16(-1.16%)
Jan 18, 2007
13.87
13.97
13.56
13.75
28,299,900
-0.29(-2.07%)
Jan 17, 2007
14.20
14.24
14.00
14.04
22,029,200
-0.13(-0.92%)
Jan 16, 2007
14.11
14.23
14.04
14.17
28,252,800
-0.09(-0.63%)
Jan 12, 2007
14.28
14.31
14.12
14.26
16,803,700
-0.05(-0.35%)
Jan 11, 2007
14.39
14.48
14.21
14.31
23,846,200
-0.05(-0.35%)
Jan 10, 2007
14.16
14.54
14.10
14.36
51,479,500
+0.20(+1.41%)
Jan 09, 2007
14.14
14.23
13.96
14.16
41,436,800
+0.08(+0.57%)
Jan 08, 2007
13.78
14.23
13.75
14.08
74,174,704
+0.47(+3.45%)
Jan 05, 2007
13.75
13.75
13.42
13.61
24,501,300
+0.08(+0.59%)
Jan 04, 2007
13.14
13.62
13.13
13.53
30,543,000
+0.33(+2.50%)
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
.