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 (%)
Jun 30, 2004
11.36
11.50
11.20
11.40
11,574,700
-0.02(-0.18%)
Jun 29, 2004
11.17
11.48
11.04
11.42
6,792,500
+0.19(+1.69%)
Jun 28, 2004
11.54
11.65
11.18
11.23
12,077,800
-0.30(-2.60%)
Jun 25, 2004
11.62
11.90
11.53
11.53
14,458,400
-0.01(-0.09%)
Jun 24, 2004
11.47
11.62
11.38
11.54
7,858,500
+0.06(+0.52%)
Jun 23, 2004
11.17
11.49
11.15
11.48
10,144,300
+0.31(+2.78%)
Jun 22, 2004
11.07
11.24
11.02
11.17
14,722,100
+0.11(+0.99%)
Jun 21, 2004
11.39
11.39
11.05
11.06
8,277,600
-0.27(-2.38%)
Jun 18, 2004
11.12
11.45
11.12
11.33
14,463,900
+0.16(+1.43%)
Jun 17, 2004
11.40
11.43
11.06
11.17
9,113,800
-0.16(-1.41%)
Jun 16, 2004
11.50
11.59
11.24
11.33
10,211,000
-0.16(-1.39%)
Jun 15, 2004
11.40
11.85
11.40
11.49
20,145,000
+0.20(+1.77%)
Jun 14, 2004
11.28
11.44
11.20
11.29
11,974,900
+0.11(+0.98%)
Jun 10, 2004
11.43
11.47
11.05
11.18
15,252,800
-0.23(-2.02%)
Jun 09, 2004
11.71
11.85
11.40
11.41
10,206,900
-0.34(-2.89%)
Jun 08, 2004
11.57
11.96
11.41
11.75
14,535,900
+0.21(+1.82%)
Jun 07, 2004
11.65
11.65
11.50
11.54
10,490,200
+0.14(+1.23%)
Jun 04, 2004
11.29
11.49
10.99
11.40
13,603,600
+0.41(+3.73%)
Jun 03, 2004
11.20
11.20
10.95
10.99
9,517,700
-0.24(-2.14%)
Jun 02, 2004
11.20
11.30
11.03
11.23
7,948,100
+0.13(+1.17%)
Jun 01, 2004
11.12
11.34
11.01
11.10
9,631,700
-0.14(-1.25%)
May 28, 2004
11.13
11.27
11.08
11.24
7,467,200
+0.05(+0.45%)
May 27, 2004
11.39
11.50
11.07
11.19
15,409,400
-0.01(-0.09%)
May 26, 2004
10.84
11.40
10.77
11.20
18,711,000
+0.50(+4.67%)
May 25, 2004
10.30
10.76
10.22
10.70
14,125,500
+0.36(+3.48%)
May 24, 2004
10.28
10.39
10.20
10.34
8,292,600
+0.16(+1.57%)
May 21, 2004
10.12
10.28
9.970
10.18
14,266,300
+0.03(+0.30%)
May 20, 2004
10.35
10.38
10.02
10.15
10,220,200
-0.16(-1.55%)
May 19, 2004
10.38
10.65
10.30
10.31
13,974,700
+0.03(+0.29%)
May 18, 2004
10.45
10.54
10.26
10.28
11,768,900
-0.03(-0.29%)
May 17, 2004
10.20
10.42
10.11
10.31
14,901,500
-0.15(-1.43%)
May 14, 2004
10.95
11.09
10.17
10.46
26,860,800
-0.68(-6.10%)
May 13, 2004
10.75
11.19
10.75
11.14
11,970,000
+0.26(+2.39%)
May 12, 2004
10.99
11.05
10.65
10.88
20,619,800
-0.11(-1.00%)
May 11, 2004
11.12
11.27
10.97
10.99
17,057,000
-0.13(-1.17%)
May 10, 2004
11.07
11.24
11.01
11.12
11,828,000
-0.15(-1.33%)
May 07, 2004
11.10
11.45
11.10
11.27
15,937,200
+0.06(+0.54%)
May 06, 2004
11.31
11.36
11.02
11.21
11,982,800
-0.19(-1.67%)
May 05, 2004
11.31
11.46
11.16
11.40
16,361,900
+0.13(+1.15%)
May 04, 2004
11.38
11.45
10.99
11.27
18,159,500
-0.04(-0.35%)
May 03, 2004
11.11
11.49
11.10
11.31
18,723,700
+0.15(+1.34%)
Apr 30, 2004
11.30
11.45
11.10
11.16
24,376,600
-0.03(-0.27%)
Apr 29, 2004
11.84
11.90
10.81
11.19
48,180,800
-0.60(-5.09%)
Apr 28, 2004
11.67
11.95
11.62
11.79
17,272,300
-0.04(-0.34%)
Apr 27, 2004
12.05
12.20
11.58
11.83
21,054,800
-0.16(-1.33%)
Apr 26, 2004
12.41
12.52
11.75
11.99
19,137,400
-0.44(-3.54%)
Apr 23, 2004
12.47
12.56
12.30
12.43
10,676,000
-0.01(-0.08%)
Apr 22, 2004
12.44
12.67
12.32
12.44
15,868,100
-0.12(-0.96%)
Apr 21, 2004
12.81
12.81
12.37
12.56
9,315,800
-0.03(-0.24%)
Apr 20, 2004
12.95
13.04
12.55
12.59
15,716,400
-0.04(-0.32%)
Apr 19, 2004
12.48
12.70
12.42
12.63
12,812,500
+0.08(+0.64%)
Apr 16, 2004
13.07
13.07
12.35
12.55
21,142,300
-0.47(-3.61%)
Apr 15, 2004
13.39
13.45
12.95
13.02
18,633,700
-0.18(-1.36%)
Apr 14, 2004
13.15
13.32
12.95
13.20
18,349,000
+0.00(+0.00%)
Apr 13, 2004
13.08
13.23
13.01
13.20
16,683,700
+0.12(+0.92%)
Apr 12, 2004
13.15
13.20
12.97
13.08
12,567,700
+0.12(+0.93%)
Apr 08, 2004
13.04
13.08
12.84
12.96
15,626,300
+0.21(+1.65%)
Apr 07, 2004
12.97
12.97
12.55
12.75
18,254,500
-0.20(-1.54%)
Apr 06, 2004
13.20
13.29
12.88
12.95
14,540,600
-0.42(-3.14%)
Apr 05, 2004
13.05
13.46
13.00
13.37
21,695,200
+0.26(+1.98%)
Apr 02, 2004
13.75
13.76
12.90
13.11
35,695,200
-0.39(-2.89%)
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
.