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 (%)
Dec 31, 2003
12.65
12.97
12.65
12.92
11,430,200
+0.18(+1.41%)
Dec 30, 2003
12.68
12.88
12.68
12.74
9,610,200
-0.13(-1.01%)
Dec 29, 2003
12.73
12.89
12.63
12.87
10,093,700
+0.14(+1.10%)
Dec 26, 2003
12.80
12.82
12.68
12.73
3,168,300
+0.03(+0.24%)
Dec 24, 2003
12.60
12.81
12.57
12.70
4,043,700
+0.01(+0.08%)
Dec 23, 2003
12.78
12.82
12.60
12.69
11,230,800
-0.09(-0.70%)
Dec 22, 2003
12.80
12.94
12.76
12.78
13,604,900
-0.22(-1.69%)
Dec 19, 2003
13.20
13.20
12.68
13.00
40,738,300
+0.15(+1.17%)
Dec 18, 2003
12.57
12.99
12.55
12.85
19,897,600
+0.38(+3.05%)
Dec 17, 2003
12.57
12.51
12.27
12.47
13,009,800
-0.10(-0.80%)
Dec 16, 2003
12.84
13.01
12.25
12.57
14,778,400
-0.27(-2.10%)
Dec 15, 2003
12.91
13.26
12.75
12.84
14,840,300
-0.07(-0.54%)
Dec 12, 2003
12.94
13.05
12.68
12.91
11,411,400
+0.11(+0.86%)
Dec 11, 2003
12.47
12.87
12.41
12.80
11,916,800
+0.43(+3.48%)
Dec 10, 2003
12.60
12.93
12.26
12.37
27,661,500
+0.11(+0.90%)
Dec 09, 2003
12.85
13.08
12.11
12.26
24,681,300
-0.81(-6.20%)
Dec 08, 2003
13.00
13.09
12.75
13.07
15,640,100
-0.04(-0.31%)
Dec 05, 2003
13.13
13.36
13.12
13.11
10,896,100
-0.02(-0.15%)
Dec 04, 2003
13.13
13.19
13.00
13.13
13,353,300
-0.05(-0.38%)
Dec 03, 2003
13.46
13.87
13.10
13.18
13,168,300
-0.36(-2.66%)
Dec 02, 2003
13.58
13.70
13.48
13.54
10,621,100
-0.16(-1.17%)
Dec 01, 2003
13.75
14.00
13.52
13.70
10,278,800
-0.05(-0.36%)
Nov 28, 2003
13.55
13.79
13.55
13.75
3,949,100
+0.14(+1.03%)
Nov 26, 2003
13.55
13.76
13.31
13.61
8,787,200
+0.06(+0.44%)
Nov 25, 2003
13.50
13.77
13.48
13.55
12,127,900
+0.05(+0.37%)
Nov 24, 2003
13.12
13.50
13.12
13.50
10,617,500
+0.39(+2.97%)
Nov 21, 2003
12.94
13.16
12.85
13.11
10,118,600
+0.17(+1.31%)
Nov 20, 2003
13.09
13.33
12.92
12.94
10,687,500
-0.25(-1.90%)
Nov 19, 2003
13.00
13.27
12.95
13.19
10,447,200
+0.17(+1.31%)
Nov 18, 2003
13.37
13.54
13.01
13.02
10,542,900
-0.35(-2.62%)
Nov 17, 2003
13.37
13.49
13.20
13.37
13,092,600
-0.37(-2.69%)
Nov 14, 2003
14.08
14.24
13.58
13.74
11,075,400
-0.37(-2.62%)
Nov 13, 2003
14.00
14.26
13.96
14.11
12,408,300
+0.07(+0.50%)
Nov 12, 2003
13.37
14.04
13.37
14.04
13,603,100
+0.60(+4.46%)
Nov 11, 2003
13.50
13.54
13.04
13.44
6,511,100
-0.12(-0.88%)
Nov 10, 2003
13.77
13.80
13.39
13.56
8,487,900
-0.27(-1.95%)
Nov 07, 2003
13.86
14.09
13.81
13.83
14,179,400
-0.03(-0.22%)
Nov 06, 2003
13.79
13.94
13.44
13.86
12,470,000
-0.03(-0.22%)
Nov 05, 2003
13.87
13.91
13.53
13.89
9,403,000
-0.04(-0.29%)
Nov 04, 2003
13.87
13.96
13.75
13.93
12,920,900
+0.06(+0.43%)
Nov 03, 2003
13.84
13.90
13.73
13.87
9,817,564
+0.03(+0.22%)
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%)
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
.