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, 2006
12.28
12.38
12.14
12.25
17,411,900
-0.02(-0.16%)
Oct 30, 2006
12.34
12.46
12.25
12.27
18,064,400
-0.15(-1.21%)
Oct 27, 2006
12.50
12.60
12.35
12.42
13,901,400
-0.18(-1.43%)
Oct 26, 2006
12.56
12.79
12.54
12.60
18,247,200
-0.02(-0.16%)
Oct 25, 2006
12.30
12.71
12.23
12.62
20,148,300
+0.35(+2.85%)
Oct 24, 2006
12.22
12.32
12.15
12.27
15,976,200
-0.05(-0.41%)
Oct 23, 2006
12.29
12.37
12.23
12.32
17,261,900
-0.07(-0.56%)
Oct 20, 2006
12.37
12.46
12.10
12.39
17,997,500
+0.04(+0.32%)
Oct 19, 2006
12.50
12.50
12.09
12.35
17,071,500
+0.17(+1.40%)
Oct 18, 2006
12.50
12.52
12.08
12.18
29,609,300
-0.52(-4.09%)
Oct 17, 2006
12.46
12.82
11.93
12.70
50,908,500
-0.13(-1.01%)
Oct 16, 2006
12.64
12.96
12.58
12.83
26,642,600
+0.14(+1.10%)
Oct 13, 2006
12.50
12.81
12.49
12.69
13,823,100
+0.04(+0.32%)
Oct 12, 2006
12.45
12.71
12.44
12.65
14,736,300
+0.21(+1.69%)
Oct 11, 2006
12.41
12.59
12.33
12.44
14,299,400
-0.08(-0.64%)
Oct 10, 2006
12.51
12.63
12.47
12.52
7,900,200
-0.03(-0.24%)
Oct 09, 2006
12.49
12.66
12.41
12.55
9,708,900
+0.00(+0.00%)
Oct 06, 2006
12.20
12.60
12.15
12.55
22,433,200
+0.30(+2.45%)
Oct 05, 2006
12.24
12.39
12.12
12.25
14,088,400
+0.03(+0.25%)
Oct 04, 2006
11.89
12.31
11.86
12.22
20,244,100
+0.33(+2.78%)
Oct 03, 2006
11.75
12.02
11.69
11.89
15,614,300
+0.03(+0.25%)
Oct 02, 2006
11.91
12.04
11.82
11.86
13,567,300
-0.12(-1.00%)
Sep 29, 2006
11.82
12.09
11.80
11.98
14,563,800
+0.11(+0.93%)
Sep 28, 2006
11.90
11.90
11.72
11.87
12,176,700
+0.03(+0.25%)
Sep 27, 2006
11.64
11.91
11.61
11.84
25,301,300
+0.09(+0.77%)
Sep 26, 2006
11.45
11.79
11.40
11.75
22,570,700
+0.29(+2.53%)
Sep 25, 2006
11.30
11.53
11.25
11.46
14,055,900
+0.26(+2.32%)
Sep 22, 2006
11.45
11.46
11.13
11.20
16,808,900
-0.27(-2.35%)
Sep 21, 2006
11.49
11.63
11.39
11.47
17,147,900
-0.02(-0.17%)
Sep 20, 2006
11.20
11.56
11.20
11.49
17,457,200
+0.36(+3.23%)
Sep 19, 2006
11.13
11.20
10.98
11.13
13,461,800
+0.00(+0.00%)
Sep 18, 2006
11.24
11.32
11.07
11.13
22,713,700
-0.12(-1.07%)
Sep 15, 2006
11.43
11.48
11.15
11.25
21,057,500
-0.12(-1.06%)
Sep 14, 2006
11.42
11.49
11.36
11.37
18,125,400
-0.14(-1.22%)
Sep 13, 2006
11.77
11.82
11.46
11.51
21,161,700
-0.26(-2.21%)
Sep 12, 2006
11.70
11.85
11.56
11.77
16,166,900
+0.07(+0.60%)
Sep 11, 2006
11.25
11.71
11.23
11.70
17,778,500
+0.28(+2.45%)
Sep 08, 2006
11.46
11.50
11.22
11.42
12,472,200
+0.08(+0.71%)
Sep 07, 2006
11.32
11.59
11.19
11.34
15,402,800
-0.04(-0.35%)
Sep 06, 2006
11.58
11.69
11.36
11.38
17,007,900
-0.34(-2.90%)
Sep 05, 2006
11.80
11.86
11.64
11.72
19,327,400
-0.13(-1.10%)
Sep 01, 2006
11.68
11.90
11.60
11.85
16,721,200
+0.20(+1.72%)
Aug 31, 2006
11.64
11.73
11.49
11.65
14,875,900
+0.01(+0.09%)
Aug 30, 2006
11.47
11.71
11.36
11.64
18,137,900
+0.21(+1.84%)
Aug 29, 2006
11.28
11.48
11.18
11.43
14,441,300
+0.10(+0.88%)
Aug 28, 2006
11.17
11.38
11.17
11.33
14,624,700
+0.10(+0.89%)
Aug 25, 2006
11.16
11.25
11.14
11.23
7,893,300
+0.01(+0.09%)
Aug 24, 2006
11.10
11.24
11.07
11.22
11,901,600
+0.12(+1.08%)
Aug 23, 2006
11.10
11.18
11.01
11.10
14,432,000
-0.04(-0.36%)
Aug 22, 2006
11.06
11.24
11.03
11.14
14,846,100
+0.02(+0.18%)
Aug 21, 2006
10.97
11.20
10.89
11.12
15,360,900
+0.03(+0.27%)
Aug 18, 2006
11.18
11.18
10.89
11.09
15,144,800
-0.04(-0.36%)
Aug 17, 2006
11.07
11.22
10.81
11.13
26,842,900
+0.16(+1.46%)
Aug 16, 2006
10.98
11.02
10.73
10.97
22,018,900
+0.03(+0.27%)
Aug 15, 2006
10.79
11.00
10.72
10.94
30,160,600
+0.27(+2.53%)
Aug 14, 2006
10.33
10.75
10.24
10.67
37,721,200
+0.52(+5.12%)
Aug 11, 2006
9.930
10.16
9.920
10.15
32,523,600
+0.25(+2.53%)
Aug 10, 2006
9.600
9.950
9.530
9.900
27,132,600
+0.25(+2.59%)
Aug 09, 2006
9.700
9.840
9.630
9.650
13,220,200
-0.02(-0.21%)
Aug 08, 2006
9.700
9.790
9.580
9.670
17,253,100
-0.03(-0.31%)
Aug 07, 2006
9.900
9.930
9.640
9.700
16,161,600
-0.23(-2.32%)
Aug 04, 2006
9.860
9.990
9.750
9.930
21,439,000
+0.18(+1.85%)
Aug 03, 2006
9.580
9.830
9.570
9.750
23,979,900
+0.07(+0.72%)
Aug 02, 2006
9.700
9.760
9.560
9.680
26,231,100
-0.04(-0.41%)
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
.