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, 2005
13.82
14.00
13.77
13.96
18,540,100
+0.14(+1.01%)
Oct 28, 2005
13.76
13.98
13.71
13.82
19,682,500
+0.09(+0.66%)
Oct 27, 2005
13.78
13.93
13.73
13.73
8,882,100
-0.12(-0.87%)
Oct 26, 2005
13.75
14.00
13.75
13.85
9,688,100
-0.01(-0.07%)
Oct 25, 2005
13.90
14.01
13.75
13.86
11,460,200
-0.15(-1.07%)
Oct 24, 2005
13.89
14.03
13.74
14.01
16,409,800
+0.28(+2.04%)
Oct 21, 2005
13.51
13.92
13.45
13.73
17,848,300
+0.14(+1.03%)
Oct 20, 2005
13.66
13.93
13.54
13.59
16,100,700
-0.17(-1.24%)
Oct 19, 2005
13.51
13.80
13.26
13.76
22,234,500
+0.52(+3.93%)
Oct 18, 2005
13.30
13.39
13.16
13.24
11,846,800
-0.01(-0.08%)
Oct 17, 2005
13.05
13.30
12.98
13.25
14,123,400
+0.27(+2.08%)
Oct 14, 2005
12.84
13.12
12.92
12.98
12,987,500
+0.14(+1.09%)
Oct 13, 2005
12.83
13.08
12.79
12.84
11,943,100
-0.11(-0.85%)
Oct 12, 2005
12.77
13.01
12.70
12.95
11,202,100
+0.03(+0.23%)
Oct 11, 2005
13.10
13.20
12.79
12.92
13,847,100
-0.20(-1.52%)
Oct 10, 2005
13.27
13.45
13.11
13.12
11,620,300
-0.09(-0.68%)
Oct 07, 2005
13.12
13.25
13.07
13.21
11,365,700
+0.13(+0.99%)
Oct 06, 2005
13.26
13.30
13.07
13.08
12,587,900
-0.16(-1.21%)
Oct 05, 2005
13.40
13.50
13.20
13.24
13,575,500
-0.24(-1.78%)
Oct 04, 2005
13.47
13.78
13.41
13.48
19,049,500
+0.01(+0.07%)
Oct 03, 2005
12.99
13.51
12.95
13.47
31,238,700
+0.53(+4.10%)
Sep 30, 2005
12.73
12.96
12.72
12.94
10,825,400
+0.21(+1.65%)
Sep 29, 2005
12.52
12.77
12.44
12.73
17,893,400
+0.07(+0.55%)
Sep 28, 2005
12.38
12.73
12.22
12.66
18,199,900
+0.28(+2.26%)
Sep 27, 2005
12.31
12.50
12.05
12.38
20,286,500
-0.10(-0.80%)
Sep 26, 2005
12.78
12.78
12.36
12.48
14,572,400
-0.17(-1.34%)
Sep 23, 2005
12.65
12.74
12.51
12.65
9,732,000
+0.05(+0.40%)
Sep 22, 2005
12.65
12.70
12.48
12.60
10,757,000
+0.13(+1.04%)
Sep 21, 2005
12.68
12.85
12.44
12.47
11,370,500
-0.30(-2.35%)
Sep 20, 2005
12.94
13.03
12.75
12.77
10,611,200
-0.12(-0.93%)
Sep 19, 2005
12.58
13.01
12.55
12.89
16,884,700
+0.28(+2.22%)
Sep 16, 2005
12.65
12.75
12.45
12.61
20,325,400
+0.12(+0.96%)
Sep 15, 2005
12.89
12.91
12.46
12.49
11,978,500
-0.31(-2.42%)
Sep 14, 2005
13.06
13.25
12.70
12.80
16,475,600
-0.29(-2.22%)
Sep 13, 2005
12.97
13.29
12.87
13.09
13,290,900
+0.22(+1.71%)
Sep 12, 2005
13.03
13.07
12.83
12.87
9,976,200
-0.10(-0.77%)
Sep 09, 2005
12.85
13.04
12.85
12.97
22,936,300
+0.23(+1.81%)
Sep 08, 2005
13.25
13.25
12.70
12.74
25,538,200
-0.44(-3.34%)
Sep 07, 2005
13.33
13.38
13.13
13.18
10,449,300
-0.15(-1.13%)
Sep 06, 2005
13.12
13.44
13.12
13.33
9,899,300
+0.26(+1.99%)
Sep 02, 2005
13.12
13.20
13.00
13.07
6,696,200
-0.01(-0.08%)
Sep 01, 2005
13.04
13.34
13.03
13.08
12,645,100
+0.22(+1.71%)
Aug 31, 2005
12.94
12.93
12.73
12.86
10,517,900
-0.08(-0.62%)
Aug 30, 2005
12.95
12.99
12.83
12.94
9,052,900
-0.05(-0.38%)
Aug 29, 2005
13.00
13.15
12.87
12.99
7,569,000
-0.01(-0.08%)
Aug 26, 2005
13.00
13.14
12.81
13.00
11,380,500
+0.08(+0.62%)
Aug 25, 2005
13.04
13.08
12.85
12.92
12,505,400
-0.16(-1.22%)
Aug 24, 2005
13.20
13.28
13.07
13.08
8,755,100
-0.10(-0.76%)
Aug 23, 2005
13.11
13.21
12.92
13.18
9,248,600
+0.05(+0.38%)
Aug 22, 2005
13.36
13.36
13.02
13.13
9,101,700
-0.04(-0.30%)
Aug 19, 2005
13.32
13.37
13.16
13.17
5,768,600
-0.08(-0.60%)
Aug 18, 2005
13.15
13.34
13.14
13.25
6,563,300
+0.00(+0.00%)
Aug 17, 2005
13.17
13.39
13.12
13.25
7,063,900
+0.03(+0.23%)
Aug 16, 2005
13.35
13.38
13.13
13.22
9,057,300
-0.23(-1.71%)
Aug 15, 2005
13.25
13.53
13.12
13.45
10,461,800
+0.12(+0.90%)
Aug 12, 2005
13.62
13.72
13.33
13.33
15,009,200
-0.48(-3.48%)
Aug 11, 2005
13.58
13.84
13.58
13.81
8,392,200
+0.19(+1.40%)
Aug 10, 2005
13.72
13.84
13.60
13.62
7,915,300
-0.03(-0.22%)
Aug 09, 2005
13.62
13.82
13.55
13.65
8,107,500
+0.05(+0.37%)
Aug 08, 2005
13.70
13.88
13.47
13.60
9,376,200
-0.08(-0.58%)
Aug 05, 2005
13.72
13.87
13.65
13.68
9,128,700
-0.04(-0.29%)
Aug 04, 2005
13.81
13.89
13.72
13.72
8,759,400
-0.18(-1.29%)
Aug 03, 2005
13.78
13.92
13.78
13.90
9,914,900
+0.00(+0.00%)
Aug 02, 2005
13.93
14.04
13.85
13.90
13,884,300
-0.07(-0.50%)
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
.