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 (%)
Feb 28, 2006
14.18
14.32
13.97
14.02
17,450,700
-0.16(-1.13%)
Feb 27, 2006
13.85
14.25
13.83
14.18
23,685,300
+0.25(+1.79%)
Feb 24, 2006
13.79
14.07
13.66
13.93
21,949,600
+0.23(+1.68%)
Feb 23, 2006
13.62
13.77
13.59
13.70
18,075,800
-0.02(-0.15%)
Feb 22, 2006
13.65
13.81
13.51
13.72
15,858,600
+0.09(+0.66%)
Feb 21, 2006
13.45
13.72
13.45
13.63
19,185,600
+0.15(+1.11%)
Feb 17, 2006
13.49
13.58
13.41
13.48
29,013,900
+0.05(+0.37%)
Feb 16, 2006
13.31
13.59
13.23
13.43
32,511,500
+0.26(+1.97%)
Feb 15, 2006
13.30
13.38
13.15
13.17
16,220,400
-0.17(-1.27%)
Feb 14, 2006
13.28
13.44
13.26
13.34
8,938,400
+0.02(+0.15%)
Feb 13, 2006
13.25
13.33
13.21
13.32
10,431,600
+0.02(+0.15%)
Feb 10, 2006
13.42
13.44
13.28
13.30
12,547,400
-0.10(-0.75%)
Feb 09, 2006
13.55
13.57
13.39
13.40
17,296,000
-0.10(-0.74%)
Feb 08, 2006
13.40
13.59
13.37
13.50
16,354,400
+0.15(+1.12%)
Feb 07, 2006
13.32
13.43
13.24
13.35
16,595,100
-0.06(-0.45%)
Feb 06, 2006
13.30
13.43
13.21
13.41
14,575,300
+0.10(+0.75%)
Feb 03, 2006
13.25
13.35
13.17
13.31
13,060,200
-0.01(-0.08%)
Feb 02, 2006
13.37
13.48
13.25
13.32
14,430,900
-0.16(-1.19%)
Feb 01, 2006
13.37
13.55
13.32
13.48
13,602,500
+0.08(+0.60%)
Jan 31, 2006
13.51
13.56
13.39
13.40
20,362,600
-0.26(-1.90%)
Jan 30, 2006
13.56
13.72
13.45
13.66
19,820,200
+0.03(+0.22%)
Jan 27, 2006
13.71
13.76
13.56
13.63
17,759,600
-0.08(-0.58%)
Jan 26, 2006
13.92
13.93
13.66
13.71
17,773,100
-0.15(-1.08%)
Jan 25, 2006
13.70
13.87
13.63
13.86
29,628,900
+0.21(+1.54%)
Jan 24, 2006
13.50
13.73
13.35
13.65
38,280,900
+0.39(+2.94%)
Jan 23, 2006
13.30
13.34
13.05
13.26
18,780,300
+0.02(+0.15%)
Jan 20, 2006
13.61
13.75
13.22
13.24
16,151,700
-0.47(-3.43%)
Jan 19, 2006
13.55
13.79
13.47
13.71
23,813,100
+0.35(+2.62%)
Jan 18, 2006
13.29
13.39
13.18
13.36
11,868,400
+0.04(+0.30%)
Jan 17, 2006
13.45
13.47
13.31
13.32
12,551,500
-0.29(-2.13%)
Jan 13, 2006
13.64
13.68
13.50
13.61
15,881,900
+0.01(+0.07%)
Jan 12, 2006
13.54
13.74
13.46
13.60
22,511,000
+0.09(+0.67%)
Jan 11, 2006
13.38
13.51
13.33
13.51
19,396,400
+0.20(+1.50%)
Jan 10, 2006
13.52
13.58
13.20
13.31
41,098,800
-0.29(-2.13%)
Jan 09, 2006
13.81
13.84
13.56
13.60
24,255,600
-0.13(-0.95%)
Jan 06, 2006
14.23
14.23
13.55
13.73
58,268,300
-0.25(-1.79%)
Jan 05, 2006
13.98
14.10
13.82
13.98
13,831,900
-0.02(-0.14%)
Jan 04, 2006
13.77
14.10
13.70
14.00
21,189,500
+0.32(+2.34%)
Jan 03, 2006
13.70
13.77
13.42
13.68
18,548,500
+0.06(+0.44%)
Dec 30, 2005
13.65
13.73
13.61
13.62
8,494,200
-0.11(-0.80%)
Dec 29, 2005
13.67
13.78
13.67
13.73
7,163,200
+0.06(+0.44%)
Dec 28, 2005
13.66
13.79
13.65
13.67
7,980,700
+0.01(+0.07%)
Dec 27, 2005
13.82
13.94
13.65
13.66
10,134,100
-0.23(-1.66%)
Dec 23, 2005
13.93
14.00
13.85
13.89
7,321,000
-0.05(-0.36%)
Dec 22, 2005
13.72
14.00
13.70
13.94
18,103,500
+0.27(+1.98%)
Dec 21, 2005
13.48
13.74
13.44
13.67
13,399,400
+0.23(+1.71%)
Dec 20, 2005
13.53
13.57
13.23
13.44
13,825,400
-0.04(-0.30%)
Dec 19, 2005
13.71
13.78
13.45
13.48
14,437,100
-0.23(-1.68%)
Dec 16, 2005
13.90
13.99
13.65
13.71
17,074,300
-0.19(-1.37%)
Dec 15, 2005
13.70
13.95
13.71
13.90
13,198,100
+0.20(+1.46%)
Dec 14, 2005
13.76
13.97
13.70
13.70
25,761,500
+0.09(+0.66%)
Dec 13, 2005
14.06
14.09
13.51
13.61
36,940,300
-0.52(-3.68%)
Dec 12, 2005
14.25
14.35
14.12
14.13
7,248,600
-0.01(-0.07%)
Dec 09, 2005
14.07
14.28
14.06
14.14
8,200,600
-0.01(-0.07%)
Dec 08, 2005
14.12
14.38
13.99
14.15
10,642,900
-0.10(-0.70%)
Dec 07, 2005
14.26
14.47
14.21
14.25
11,179,200
-0.03(-0.21%)
Dec 06, 2005
14.29
14.55
14.27
14.28
21,539,700
+0.05(+0.35%)
Dec 05, 2005
14.03
14.30
13.96
14.23
13,353,400
+0.19(+1.35%)
Dec 02, 2005
14.07
14.11
13.99
14.04
9,391,800
-0.03(-0.21%)
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
.