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 (%)
Jul 30, 2010
19.79
20.00
19.67
19.79
20,142,328
-0.13(-0.65%)
Jul 29, 2010
20.21
20.28
19.70
19.92
13,900
-0.17(-0.85%)
Jul 28, 2010
20.09
20.35
19.95
20.09
1,642
-0.20(-0.99%)
Jul 27, 2010
20.29
20.53
20.16
20.29
32,247
-0.06(-0.29%)
Jul 26, 2010
20.17
20.39
20.09
20.35
18,760,004
+0.14(+0.69%)
Jul 23, 2010
19.77
20.32
19.77
20.21
31,065,618
+0.34(+1.71%)
Jul 22, 2010
19.67
19.99
19.46
19.87
42,093
+0.39(+2.00%)
Jul 21, 2010
20.24
19.89
19.30
19.48
57,454,396
-0.76(-3.75%)
Jul 20, 2010
20.24
20.26
19.61
20.24
50,698,188
-0.22(-1.08%)
Jul 19, 2010
20.23
20.59
20.16
20.46
22,781,482
+0.31(+1.54%)
Jul 16, 2010
20.15
20.49
20.05
20.15
35,471,388
-0.36(-1.76%)
Jul 15, 2010
20.49
20.65
20.32
20.51
36,837,752
+0.00(+0.00%)
Jul 14, 2010
19.98
20.65
19.95
20.51
59,052
+0.52(+2.60%)
Jul 13, 2010
19.82
20.00
19.67
19.99
106,375
+0.33(+1.68%)
Jul 12, 2010
19.42
19.75
19.36
19.66
20,451,130
+0.21(+1.08%)
Jul 09, 2010
19.45
19.50
19.26
19.45
15,809,954
+0.08(+0.41%)
Jul 08, 2010
19.27
19.39
19.08
19.37
150,667
+0.26(+1.36%)
Jul 07, 2010
18.38
19.14
18.28
19.11
32,788,548
+0.95(+5.23%)
Jul 06, 2010
18.27
18.48
17.98
18.16
8,715
+0.12(+0.67%)
Jul 02, 2010
18.04
18.20
17.95
18.04
15,765,154
-0.14(-0.77%)
Jul 01, 2010
18.27
18.35
17.87
18.18
34,802,548
-0.12(-0.66%)
Jun 30, 2010
18.55
18.82
18.23
18.30
3,962
-0.23(-1.24%)
Jun 29, 2010
18.53
18.85
18.45
18.53
38,607
-0.71(-3.69%)
Jun 25, 2010
19.24
19.34
18.65
19.24
54,946,584
+0.59(+3.16%)
Jun 24, 2010
19.00
19.08
18.53
18.65
500
-0.45(-2.36%)
Jun 23, 2010
19.08
19.28
18.99
19.10
20,255,588
+0.05(+0.26%)
Jun 22, 2010
19.28
19.48
18.98
19.05
46,774
-0.19(-0.99%)
Jun 21, 2010
19.53
19.65
19.12
19.24
17,154,452
-0.11(-0.57%)
Jun 18, 2010
19.35
19.45
19.28
19.35
16,374,163
+0.00(+0.00%)
Jun 17, 2010
19.36
19.40
19.12
19.35
22,716
+0.14(+0.73%)
Jun 16, 2010
19.03
19.25
18.93
19.21
20,740,432
+0.07(+0.37%)
Jun 15, 2010
18.78
19.16
18.74
19.14
970
+0.57(+3.07%)
Jun 14, 2010
18.82
18.86
18.54
18.57
13,912,062
-0.10(-0.54%)
Jun 11, 2010
18.32
18.68
18.27
18.67
12,904,597
+0.13(+0.70%)
Jun 10, 2010
18.16
18.56
18.12
18.54
59,050
+0.66(+3.69%)
Jun 09, 2010
18.04
18.30
17.79
17.88
18,446,836
-0.17(-0.94%)
Jun 08, 2010
18.01
18.10
17.72
18.05
21,861,420
+0.02(+0.11%)
Jun 07, 2010
18.44
18.58
17.99
18.03
22,027,484
-0.35(-1.90%)
Jun 04, 2010
18.38
18.91
18.30
18.38
20,523,358
-0.68(-3.57%)
Jun 03, 2010
18.75
19.12
18.61
19.06
68,645
+0.37(+1.98%)
Jun 02, 2010
18.69
18.69
18.38
18.69
23,764,226
+0.20(+1.08%)
Jun 01, 2010
18.46
18.84
18.35
18.49
14,924
-0.13(-0.70%)
May 28, 2010
18.62
18.91
18.45
18.62
29,896,772
-0.16(-0.85%)
May 27, 2010
18.32
18.78
18.24
18.78
32,741,732
+0.99(+5.56%)
May 26, 2010
18.02
18.35
17.73
17.79
144,310
+0.35(+2.01%)
May 25, 2010
17.85
17.88
17.26
17.44
39,329,240
-0.62(-3.43%)
May 24, 2010
18.02
18.34
17.92
18.06
26,341,560
+0.10(+0.56%)
May 21, 2010
17.12
17.99
17.11
17.96
37,805,696
+0.28(+1.58%)
May 20, 2010
17.63
18.00
17.55
17.68
113,907
-0.52(-2.86%)
May 19, 2010
18.22
18.43
17.96
18.20
24,478,128
-0.18(-0.98%)
May 18, 2010
18.69
18.85
18.24
18.38
153,974
-0.29(-1.55%)
May 17, 2010
18.57
18.85
18.36
18.67
21,045,020
+0.10(+0.54%)
May 14, 2010
18.57
18.74
18.28
18.57
23,411,830
-0.27(-1.43%)
May 13, 2010
19.04
19.22
18.79
18.84
21,473,304
+0.04(+0.21%)
May 12, 2010
18.81
19.12
18.68
18.80
25,061,744
+0.05(+0.27%)
May 11, 2010
18.82
19.09
18.68
18.75
20,431
-0.01(-0.05%)
May 10, 2010
18.67
18.82
18.57
18.76
32,970,294
+0.68(+3.76%)
May 07, 2010
18.46
18.62
17.66
18.08
39,411,224
-0.49(-2.64%)
May 06, 2010
19.00
19.20
17.10
18.57
4,754
-0.24(-1.28%)
May 05, 2010
18.88
19.13
18.78
18.81
28,903,728
-0.19(-1.00%)
May 04, 2010
19.20
19.20
18.80
19.00
42,555
-0.44(-2.26%)
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
.