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, 2008
14.68
14.82
14.49
14.69
31,515,726
-0.08(-0.54%)
Jun 27, 2008
15.30
15.40
14.65
14.77
49,626,708
-0.71(-4.59%)
Jun 26, 2008
16.08
16.08
15.46
15.48
28,597,064
-0.84(-5.15%)
Jun 25, 2008
15.93
16.48
15.90
16.32
25,332,924
+0.39(+2.45%)
Jun 24, 2008
15.90
16.09
15.75
15.93
16,809,084
-0.08(-0.50%)
Jun 23, 2008
16.14
16.21
15.86
16.01
15,886,445
-0.09(-0.56%)
Jun 20, 2008
16.40
16.61
15.98
16.10
33,731,096
-0.48(-2.90%)
Jun 19, 2008
16.40
16.65
16.25
16.58
19,648,518
+0.21(+1.28%)
Jun 18, 2008
16.33
16.46
16.23
16.37
20,199,088
-0.11(-0.67%)
Jun 17, 2008
16.64
16.67
16.43
16.48
22,348,328
-0.02(-0.12%)
Jun 16, 2008
16.44
16.54
16.24
16.50
18,892,228
+0.01(+0.06%)
Jun 13, 2008
16.33
16.50
16.16
16.49
18,431,168
+0.23(+1.41%)
Jun 12, 2008
16.43
16.49
16.12
16.26
27,631,216
-0.03(-0.18%)
Jun 11, 2008
16.52
16.68
16.26
16.29
24,621,112
-0.29(-1.75%)
Jun 10, 2008
16.50
16.75
16.33
16.58
25,753,256
-0.21(-1.25%)
Jun 09, 2008
17.16
17.16
16.44
16.79
32,352,656
-0.33(-1.93%)
Jun 06, 2008
17.30
17.49
17.08
17.12
29,119,488
-0.32(-1.83%)
Jun 05, 2008
17.51
17.58
17.40
17.44
32,316,804
+0.04(+0.23%)
Jun 04, 2008
17.39
17.63
17.25
17.40
31,349,568
-0.07(-0.40%)
Jun 03, 2008
17.33
17.78
17.30
17.47
28,086,504
+0.17(+0.98%)
Jun 02, 2008
17.40
17.40
17.12
17.30
25,419,010
-0.14(-0.80%)
May 30, 2008
17.64
17.64
17.40
17.44
21,468,430
-0.09(-0.51%)
May 29, 2008
17.29
17.56
17.16
17.53
26,756,438
+0.28(+1.62%)
May 28, 2008
17.41
17.58
17.09
17.25
17,666,348
-0.02(-0.12%)
May 27, 2008
17.10
17.33
17.00
17.27
21,070,136
+0.21(+1.23%)
May 26, 2008
17.21
17.24
16.96
17.06
0
+0.00(+0.00%)
May 23, 2008
17.21
17.24
16.96
17.06
24,980,182
-0.21(-1.22%)
May 22, 2008
17.32
17.42
17.03
17.27
34,766,856
-0.02(-0.12%)
May 21, 2008
17.19
17.63
17.16
17.29
41,443,884
+0.01(+0.06%)
May 20, 2008
17.50
17.75
17.04
17.28
64,026,848
-0.69(-3.84%)
May 19, 2008
17.80
18.50
17.66
17.97
50,708,836
+0.25(+1.41%)
May 16, 2008
17.75
17.80
17.43
17.72
64,490,712
-0.08(-0.45%)
May 15, 2008
16.76
17.85
16.70
17.80
83,468,840
+1.12(+6.71%)
May 14, 2008
16.05
16.75
15.98
16.68
57,023,356
+0.70(+4.38%)
May 13, 2008
16.12
16.15
15.94
15.98
24,583,280
-0.11(-0.68%)
May 12, 2008
16.00
16.33
15.85
16.09
25,232,884
+0.13(+0.81%)
May 09, 2008
15.88
16.07
15.78
15.96
13,843,511
-0.05(-0.31%)
May 08, 2008
15.82
16.11
15.80
16.01
18,015,182
+0.19(+1.20%)
May 07, 2008
16.00
16.12
15.73
15.82
22,399,648
-0.17(-1.06%)
May 06, 2008
15.89
16.10
15.72
15.99
26,128,978
+0.08(+0.50%)
May 05, 2008
16.10
16.10
15.83
15.91
18,231,150
-0.19(-1.18%)
May 02, 2008
16.29
16.31
15.98
16.10
27,566,726
+0.01(+0.06%)
May 01, 2008
15.40
16.14
15.40
16.09
37,318,840
+0.69(+4.48%)
Apr 30, 2008
15.72
15.87
15.38
15.40
27,186,724
-0.32(-2.04%)
Apr 29, 2008
15.74
15.79
15.55
15.72
20,511,036
-0.03(-0.19%)
Apr 28, 2008
15.60
15.89
15.50
15.75
21,026,188
+0.21(+1.35%)
Apr 25, 2008
15.59
15.64
15.28
15.54
23,168,040
-0.02(-0.13%)
Apr 24, 2008
15.82
16.60
15.25
15.56
43,643,708
-0.33(-2.08%)
Apr 23, 2008
16.34
16.36
15.82
15.89
57,644,168
+0.30(+1.92%)
Apr 22, 2008
15.86
15.89
15.41
15.59
27,670,180
-0.30(-1.89%)
Apr 21, 2008
15.79
16.05
15.62
15.89
35,770,344
+0.37(+2.38%)
Apr 18, 2008
15.08
15.67
15.02
15.52
36,524,636
+0.70(+4.72%)
Apr 17, 2008
14.62
14.92
14.55
14.82
33,172,944
+0.19(+1.30%)
Apr 16, 2008
14.41
14.65
14.29
14.63
22,631,200
+0.46(+3.25%)
Apr 15, 2008
14.39
14.54
14.05
14.17
40,789,268
-0.47(-3.21%)
Apr 14, 2008
14.78
14.88
14.56
14.64
23,035,260
-0.24(-1.61%)
Apr 11, 2008
15.00
15.35
14.87
14.88
26,334,340
-0.33(-2.17%)
Apr 10, 2008
14.71
15.29
14.71
15.21
30,592,740
+0.49(+3.33%)
Apr 09, 2008
14.90
14.96
14.67
14.72
23,165,494
-0.12(-0.81%)
Apr 08, 2008
14.75
15.01
14.69
14.84
26,881,400
-0.06(-0.40%)
Apr 07, 2008
15.06
15.13
14.81
14.90
17,854,230
-0.08(-0.53%)
Apr 04, 2008
14.89
15.01
14.62
14.98
32,120,152
+0.08(+0.54%)
Apr 03, 2008
14.74
15.08
14.62
14.90
23,842,912
+0.05(+0.34%)
Apr 02, 2008
14.88
15.14
14.68
14.85
33,171,456
+0.01(+0.07%)
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
.