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 28, 2010
18.62
18.91
18.45
18.62
29,896,772
-0.16(-0.85%)
May 27, 2010
18.32
18.78
18.24
18.78
32,741,732
+0.99(+5.56%)
May 26, 2010
18.02
18.35
17.73
17.79
144,310
+0.35(+2.01%)
May 25, 2010
17.85
17.88
17.26
17.44
39,329,240
-0.62(-3.43%)
May 24, 2010
18.02
18.34
17.92
18.06
26,341,560
+0.10(+0.56%)
May 21, 2010
17.12
17.99
17.11
17.96
37,805,696
+0.28(+1.58%)
May 20, 2010
17.63
18.00
17.55
17.68
113,907
-0.52(-2.86%)
May 19, 2010
18.22
18.43
17.96
18.20
24,478,128
-0.18(-0.98%)
May 18, 2010
18.69
18.85
18.24
18.38
153,974
-0.29(-1.55%)
May 17, 2010
18.57
18.85
18.36
18.67
21,045,020
+0.10(+0.54%)
May 14, 2010
18.57
18.74
18.28
18.57
23,411,830
-0.27(-1.43%)
May 13, 2010
19.04
19.22
18.79
18.84
21,473,304
+0.04(+0.21%)
May 12, 2010
18.81
19.12
18.68
18.80
25,061,744
+0.05(+0.27%)
May 11, 2010
18.82
19.09
18.68
18.75
20,431
-0.01(-0.05%)
May 10, 2010
18.67
18.82
18.57
18.76
32,970,294
+0.68(+3.76%)
May 07, 2010
18.46
18.62
17.66
18.08
39,411,224
-0.49(-2.64%)
May 06, 2010
19.00
19.20
17.10
18.57
4,754
-0.24(-1.28%)
May 05, 2010
18.88
19.13
18.78
18.81
28,903,728
-0.19(-1.00%)
May 04, 2010
19.20
19.20
18.80
19.00
42,555
-0.44(-2.26%)
May 03, 2010
19.08
19.57
19.05
19.44
24,009,984
+0.43(+2.26%)
Apr 30, 2010
19.62
19.63
18.99
19.01
29,625,144
-0.62(-3.16%)
Apr 29, 2010
19.65
19.74
19.47
19.63
20,782,920
+0.08(+0.41%)
Apr 28, 2010
19.48
19.58
19.21
19.55
21,753,904
+0.20(+1.03%)
Apr 27, 2010
19.90
19.95
19.31
19.35
83,156
-0.63(-3.15%)
Apr 26, 2010
19.90
20.00
19.90
19.98
14,683,086
+0.00(+0.00%)
Apr 23, 2010
19.80
19.98
19.63
19.98
19,264,982
+0.14(+0.71%)
Apr 22, 2010
19.62
19.88
19.51
19.84
23,097,058
-0.01(-0.05%)
Apr 21, 2010
19.85
19.95
19.53
19.85
138,947
+0.44(+2.27%)
Apr 20, 2010
19.35
19.50
19.24
19.41
66,984
+0.16(+0.83%)
Apr 19, 2010
19.27
19.31
18.91
19.25
21,654,948
-0.11(-0.57%)
Apr 16, 2010
19.28
19.55
19.15
19.36
37,003,208
+0.01(+0.05%)
Apr 15, 2010
19.29
19.40
19.20
19.35
18,010,468
+0.08(+0.42%)
Apr 14, 2010
19.04
19.28
19.01
19.27
20,669,774
+0.25(+1.31%)
Apr 13, 2010
19.11
19.17
18.92
19.02
23,226,988
-0.15(-0.78%)
Apr 12, 2010
18.71
19.26
18.68
19.17
38,653,680
+0.63(+3.40%)
Apr 09, 2010
18.47
18.56
18.38
18.54
12,181,659
+0.14(+0.76%)
Apr 08, 2010
18.25
18.48
18.10
18.40
25,763,030
-0.13(-0.70%)
Apr 07, 2010
18.80
18.85
18.50
18.53
21,170,914
-0.17(-0.91%)
Apr 06, 2010
18.55
18.77
18.44
18.70
16,184,094
+0.15(+0.81%)
Apr 05, 2010
18.31
18.71
18.27
18.55
20,063,696
+0.37(+2.04%)
Apr 01, 2010
18.18
18.18
18.18
18.18
17,024,100
+0.14(+0.78%)
Mar 31, 2010
18.00
18.18
17.97
18.04
16,775,523
+0.00(+0.00%)
Mar 30, 2010
18.12
18.20
17.80
18.04
29,224,608
-0.02(-0.11%)
Mar 29, 2010
18.60
18.69
17.87
18.06
44,223,648
-0.50(-2.69%)
Mar 26, 2010
18.76
18.89
18.48
18.56
17,411,464
-0.17(-0.91%)
Mar 25, 2010
18.97
19.04
18.72
18.73
18,714,040
-0.09(-0.48%)
Mar 24, 2010
18.84
18.98
18.72
18.82
18,005,480
-0.12(-0.63%)
Mar 23, 2010
18.74
18.98
18.54
18.94
28,022,896
+0.29(+1.55%)
Mar 22, 2010
18.40
18.88
18.38
18.65
16,530,992
+0.04(+0.21%)
Mar 19, 2010
18.71
18.83
18.50
18.61
20,158,646
-0.03(-0.16%)
Mar 18, 2010
18.61
18.80
18.56
18.64
17,702,132
-0.06(-0.32%)
Mar 17, 2010
18.73
18.82
18.62
18.70
20,422,184
-0.08(-0.43%)
Mar 16, 2010
18.80
18.82
18.69
18.78
18,249,038
-0.04(-0.21%)
Mar 15, 2010
18.74
18.86
18.68
18.82
18,126,552
-0.06(-0.32%)
Mar 12, 2010
18.94
18.94
18.71
18.88
14,558,944
+0.08(+0.43%)
Mar 11, 2010
18.59
18.81
18.54
18.80
16,628,404
+0.11(+0.59%)
Mar 10, 2010
18.55
18.92
18.50
18.69
23,984,360
+0.15(+0.81%)
Mar 09, 2010
18.36
18.73
18.28
18.54
30,508,324
+0.12(+0.65%)
Mar 08, 2010
17.90
18.46
17.87
18.42
42,152,104
+0.55(+3.08%)
Mar 05, 2010
17.58
17.95
17.48
17.87
19,906,954
+0.40(+2.29%)
Mar 04, 2010
17.55
17.58
17.31
17.47
14,865,671
-0.08(-0.46%)
Mar 03, 2010
17.70
17.83
17.47
17.55
15,981,801
-0.10(-0.57%)
Mar 02, 2010
17.72
17.93
17.62
17.65
22,095,496
-0.10(-0.56%)
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
.