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 (%)
May 31, 2007
16.89
17.15
16.89
16.89
41,814,868
-0.11(-0.65%)
May 30, 2007
16.26
17.00
16.30
17.00
51,794,152
+0.52(+3.16%)
May 29, 2007
16.57
16.66
16.21
16.48
29,143,868
+0.02(+0.12%)
May 25, 2007
16.45
16.60
16.31
16.46
33,277,204
+0.16(+0.98%)
May 24, 2007
15.90
16.85
16.05
16.30
83,194,048
+0.25(+1.56%)
May 23, 2007
15.91
16.05
15.78
16.05
31,077,904
+0.23(+1.45%)
May 22, 2007
15.83
15.94
15.74
15.82
25,487,984
-0.01(-0.06%)
May 21, 2007
15.52
15.89
15.52
15.83
27,424,776
+0.14(+0.89%)
May 18, 2007
15.75
15.74
15.56
15.69
18,599,034
+0.04(+0.26%)
May 17, 2007
15.69
15.80
15.54
15.65
19,623,492
-0.12(-0.76%)
May 16, 2007
15.58
15.78
15.49
15.77
34,836,148
+0.34(+2.20%)
May 15, 2007
15.44
15.61
15.40
15.43
32,872,264
-0.01(-0.06%)
May 14, 2007
15.33
15.68
15.33
15.44
30,339,158
+0.11(+0.72%)
May 11, 2007
15.21
15.46
15.19
15.33
19,634,448
+0.12(+0.79%)
May 10, 2007
15.63
15.60
15.12
15.21
33,272,288
-0.42(-2.69%)
May 09, 2007
15.68
15.68
15.51
15.63
18,927,084
-0.05(-0.32%)
May 08, 2007
15.50
15.83
15.32
15.68
31,451,440
+0.07(+0.45%)
May 07, 2007
15.34
15.62
15.34
15.61
24,393,658
+0.29(+1.89%)
May 04, 2007
15.38
15.45
15.23
15.32
10,940,779
-0.03(-0.20%)
May 03, 2007
15.23
15.49
15.20
15.35
24,882,428
+0.16(+1.05%)
May 02, 2007
15.09
15.30
15.05
15.19
28,284,652
+0.13(+0.86%)
May 01, 2007
15.25
15.29
14.92
15.06
37,232,800
-0.12(-0.79%)
Apr 30, 2007
15.64
15.70
15.14
15.18
38,152,056
-0.46(-2.94%)
Apr 27, 2007
15.50
15.69
15.44
15.64
25,358,292
+0.07(+0.45%)
Apr 26, 2007
15.97
16.00
15.43
15.57
41,207,064
-0.17(-1.08%)
Apr 25, 2007
15.60
15.85
15.54
15.74
27,356,240
+0.24(+1.55%)
Apr 24, 2007
15.52
15.62
15.37
15.50
21,685,076
-0.01(-0.06%)
Apr 23, 2007
15.35
15.65
15.24
15.51
29,731,160
+0.14(+0.91%)
Apr 20, 2007
15.48
15.54
15.32
15.37
31,910,094
-0.03(-0.19%)
Apr 19, 2007
15.25
15.49
15.15
15.40
25,069,972
+0.05(+0.33%)
Apr 18, 2007
15.12
15.37
15.04
15.35
28,371,850
+0.13(+0.85%)
Apr 17, 2007
15.30
15.38
15.05
15.22
74,086,936
+0.46(+3.12%)
Apr 16, 2007
14.59
14.78
14.55
14.76
33,891,952
+0.16(+1.10%)
Apr 13, 2007
14.24
14.65
14.17
14.60
28,116,220
+0.39(+2.74%)
Apr 12, 2007
14.05
14.22
13.96
14.21
16,304,965
+0.12(+0.85%)
Apr 11, 2007
14.17
14.20
14.03
14.09
26,605,876
-0.10(-0.70%)
Apr 10, 2007
14.35
14.43
14.13
14.19
25,107,380
-0.19(-1.32%)
Apr 09, 2007
14.46
14.50
14.31
14.38
14,400,620
-0.06(-0.42%)
Apr 05, 2007
14.35
14.44
14.22
14.44
13,899,592
+0.09(+0.63%)
Apr 04, 2007
14.27
14.40
14.18
14.35
22,602,856
+0.06(+0.42%)
Apr 03, 2007
14.13
14.39
14.12
14.29
30,916,892
+0.20(+1.42%)
Apr 02, 2007
13.90
14.11
13.85
14.09
31,322,734
+0.24(+1.73%)
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%)
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
.