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 (%)
Jan 31, 2007
13.86
14.03
13.76
13.99
17,418,200
+0.03(+0.21%)
Jan 30, 2007
13.96
14.03
13.86
13.96
17,071,700
+0.00(+0.00%)
Jan 29, 2007
13.67
14.08
13.67
13.96
26,180,200
+0.22(+1.60%)
Jan 26, 2007
13.96
14.00
13.73
13.74
26,129,600
-0.23(-1.65%)
Jan 25, 2007
13.96
14.15
13.87
13.97
26,258,400
+0.01(+0.07%)
Jan 24, 2007
13.66
14.06
13.65
13.96
41,102,800
+0.41(+3.03%)
Jan 23, 2007
13.66
13.69
13.18
13.55
49,029,200
+0.08(+0.59%)
Jan 22, 2007
13.59
13.65
13.40
13.47
27,803,100
-0.12(-0.88%)
Jan 19, 2007
13.54
13.77
13.50
13.59
26,767,700
-0.16(-1.16%)
Jan 18, 2007
13.87
13.97
13.56
13.75
28,299,900
-0.29(-2.07%)
Jan 17, 2007
14.20
14.24
14.00
14.04
22,029,200
-0.13(-0.92%)
Jan 16, 2007
14.11
14.23
14.04
14.17
28,252,800
-0.09(-0.63%)
Jan 12, 2007
14.28
14.31
14.12
14.26
16,803,700
-0.05(-0.35%)
Jan 11, 2007
14.39
14.48
14.21
14.31
23,846,200
-0.05(-0.35%)
Jan 10, 2007
14.16
14.54
14.10
14.36
51,479,500
+0.20(+1.41%)
Jan 09, 2007
14.14
14.23
13.96
14.16
41,436,800
+0.08(+0.57%)
Jan 08, 2007
13.78
14.23
13.75
14.08
74,174,704
+0.47(+3.45%)
Jan 05, 2007
13.75
13.75
13.42
13.61
24,501,300
+0.08(+0.59%)
Jan 04, 2007
13.14
13.62
13.13
13.53
30,543,000
+0.33(+2.50%)
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
.