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 (%)
Jun 30, 2005
13.80
13.85
13.67
13.71
12,712,000
-0.08(-0.58%)
Jun 29, 2005
13.70
13.93
13.67
13.79
16,892,000
+0.23(+1.70%)
Jun 28, 2005
13.75
13.81
13.42
13.56
17,401,200
-0.12(-0.88%)
Jun 27, 2005
13.75
13.79
13.51
13.68
13,296,500
-0.19(-1.37%)
Jun 24, 2005
14.13
14.14
13.70
13.87
11,135,700
-0.26(-1.84%)
Jun 23, 2005
14.36
14.50
14.11
14.13
10,546,900
-0.29(-2.01%)
Jun 22, 2005
14.50
14.56
14.30
14.42
6,458,200
+0.08(+0.56%)
Jun 21, 2005
14.27
14.39
14.22
14.34
5,784,700
+0.01(+0.07%)
Jun 20, 2005
14.22
14.50
14.18
14.33
6,460,500
-0.10(-0.69%)
Jun 17, 2005
14.36
14.54
14.32
14.43
12,798,100
+0.16(+1.12%)
Jun 16, 2005
14.09
14.35
14.02
14.27
10,406,700
+0.17(+1.21%)
Jun 15, 2005
14.42
14.42
13.92
14.10
17,913,400
-0.28(-1.95%)
Jun 14, 2005
14.75
14.81
14.32
14.38
12,033,000
-0.41(-2.77%)
Jun 13, 2005
14.45
14.88
14.42
14.79
11,666,400
+0.25(+1.72%)
Jun 10, 2005
14.75
14.79
14.45
14.54
9,746,400
-0.15(-1.02%)
Jun 09, 2005
14.56
14.75
14.54
14.69
12,139,000
+0.10(+0.69%)
Jun 08, 2005
14.44
14.75
14.40
14.59
14,511,600
+0.25(+1.74%)
Jun 07, 2005
14.26
14.45
14.25
14.34
10,219,900
+0.09(+0.63%)
Jun 06, 2005
14.22
14.31
14.20
14.25
5,596,300
-0.04(-0.28%)
Jun 03, 2005
14.23
14.34
14.22
14.29
8,537,500
-0.01(-0.07%)
Jun 02, 2005
14.20
14.42
14.16
14.30
14,109,900
+0.10(+0.70%)
Jun 01, 2005
14.02
14.23
14.01
14.20
9,077,300
+0.14(+1.00%)
May 31, 2005
14.12
14.16
14.01
14.06
7,107,100
-0.10(-0.71%)
May 27, 2005
14.15
14.28
14.10
14.16
7,603,800
+0.02(+0.14%)
May 26, 2005
14.15
14.23
14.10
14.14
8,579,500
+0.02(+0.14%)
May 25, 2005
14.08
14.19
14.03
14.12
7,788,100
-0.10(-0.70%)
May 24, 2005
14.07
14.26
14.05
14.22
11,649,800
+0.07(+0.49%)
May 23, 2005
14.05
14.21
14.05
14.15
8,857,300
+0.06(+0.43%)
May 20, 2005
14.12
14.14
14.03
14.09
6,460,400
-0.10(-0.70%)
May 19, 2005
14.20
14.25
14.07
14.19
10,103,000
+0.04(+0.28%)
May 18, 2005
14.01
14.21
14.00
14.15
10,511,600
+0.15(+1.07%)
May 17, 2005
13.91
14.05
13.71
14.00
12,338,300
+0.02(+0.14%)
May 16, 2005
13.99
14.03
13.85
13.98
11,125,100
+0.12(+0.87%)
May 13, 2005
13.65
13.97
13.56
13.86
26,623,400
+0.44(+3.28%)
May 12, 2005
13.02
13.55
13.00
13.42
16,278,700
+0.40(+3.07%)
May 11, 2005
13.00
13.09
12.65
13.02
8,900,800
+0.03(+0.23%)
May 10, 2005
13.15
13.18
12.98
12.99
8,873,200
-0.19(-1.44%)
May 09, 2005
13.01
13.23
12.94
13.18
9,002,400
+0.22(+1.70%)
May 06, 2005
12.94
13.01
12.90
12.96
9,432,500
-0.01(-0.08%)
May 05, 2005
13.00
13.07
12.90
12.97
10,832,600
-0.02(-0.15%)
May 04, 2005
12.98
13.11
12.89
12.99
7,553,500
+0.01(+0.08%)
May 03, 2005
12.79
13.11
12.79
12.98
13,470,900
+0.14(+1.09%)
May 02, 2005
13.00
13.20
12.80
12.84
11,537,800
-0.28(-2.13%)
Apr 29, 2005
12.99
13.13
12.85
13.12
10,363,000
+0.19(+1.47%)
Apr 28, 2005
12.94
13.02
12.89
12.93
10,809,100
-0.07(-0.54%)
Apr 27, 2005
12.89
13.06
12.85
13.00
9,087,000
+0.01(+0.08%)
Apr 26, 2005
13.01
13.24
12.97
12.99
8,694,700
-0.11(-0.84%)
Apr 25, 2005
13.42
13.43
13.00
13.10
11,161,900
-0.20(-1.50%)
Apr 22, 2005
13.19
13.47
13.16
13.30
13,818,300
+0.00(+0.00%)
Apr 21, 2005
12.94
13.35
12.82
13.30
17,651,600
+0.48(+3.74%)
Apr 20, 2005
13.08
13.08
12.78
12.82
16,257,400
-0.17(-1.31%)
Apr 19, 2005
12.23
13.23
12.19
12.99
40,421,400
+1.52(+13.25%)
Apr 18, 2005
11.30
11.58
11.20
11.47
12,068,300
-0.07(-0.61%)
Apr 15, 2005
11.60
11.77
11.10
11.54
21,894,000
-0.40(-3.35%)
Apr 14, 2005
12.20
12.30
11.88
11.94
9,558,700
-0.30(-2.45%)
Apr 13, 2005
12.32
12.44
12.16
12.24
8,947,000
-0.23(-1.84%)
Apr 12, 2005
12.32
12.54
12.15
12.47
7,503,300
+0.14(+1.14%)
Apr 11, 2005
12.59
12.64
12.30
12.33
8,849,800
-0.21(-1.67%)
Apr 08, 2005
12.56
12.70
12.51
12.54
10,099,700
+0.06(+0.48%)
Apr 07, 2005
12.29
12.56
12.23
12.48
10,842,200
+0.19(+1.55%)
Apr 06, 2005
12.48
12.53
12.28
12.29
10,058,800
-0.24(-1.92%)
Apr 05, 2005
12.42
12.58
12.38
12.53
13,366,000
+0.06(+0.48%)
Apr 04, 2005
12.31
12.60
12.28
12.47
11,428,000
+0.11(+0.89%)
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
.