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 (%)
Aug 31, 2005
12.94
12.93
12.73
12.86
10,517,900
-0.08(-0.62%)
Aug 30, 2005
12.95
12.99
12.83
12.94
9,052,900
-0.05(-0.38%)
Aug 29, 2005
13.00
13.15
12.87
12.99
7,569,000
-0.01(-0.08%)
Aug 26, 2005
13.00
13.14
12.81
13.00
11,380,500
+0.08(+0.62%)
Aug 25, 2005
13.04
13.08
12.85
12.92
12,505,400
-0.16(-1.22%)
Aug 24, 2005
13.20
13.28
13.07
13.08
8,755,100
-0.10(-0.76%)
Aug 23, 2005
13.11
13.21
12.92
13.18
9,248,600
+0.05(+0.38%)
Aug 22, 2005
13.36
13.36
13.02
13.13
9,101,700
-0.04(-0.30%)
Aug 19, 2005
13.32
13.37
13.16
13.17
5,768,600
-0.08(-0.60%)
Aug 18, 2005
13.15
13.34
13.14
13.25
6,563,300
+0.00(+0.00%)
Aug 17, 2005
13.17
13.39
13.12
13.25
7,063,900
+0.03(+0.23%)
Aug 16, 2005
13.35
13.38
13.13
13.22
9,057,300
-0.23(-1.71%)
Aug 15, 2005
13.25
13.53
13.12
13.45
10,461,800
+0.12(+0.90%)
Aug 12, 2005
13.62
13.72
13.33
13.33
15,009,200
-0.48(-3.48%)
Aug 11, 2005
13.58
13.84
13.58
13.81
8,392,200
+0.19(+1.40%)
Aug 10, 2005
13.72
13.84
13.60
13.62
7,915,300
-0.03(-0.22%)
Aug 09, 2005
13.62
13.82
13.55
13.65
8,107,500
+0.05(+0.37%)
Aug 08, 2005
13.70
13.88
13.47
13.60
9,376,200
-0.08(-0.58%)
Aug 05, 2005
13.72
13.87
13.65
13.68
9,128,700
-0.04(-0.29%)
Aug 04, 2005
13.81
13.89
13.72
13.72
8,759,400
-0.18(-1.29%)
Aug 03, 2005
13.78
13.92
13.78
13.90
9,914,900
+0.00(+0.00%)
Aug 02, 2005
13.93
14.04
13.85
13.90
13,884,300
-0.07(-0.50%)
Aug 01, 2005
13.65
14.06
13.65
13.97
15,285,300
+0.28(+2.05%)
Jul 29, 2005
13.82
13.87
13.66
13.69
13,026,900
-0.26(-1.86%)
Jul 28, 2005
14.01
14.04
13.84
13.95
11,999,400
-0.07(-0.50%)
Jul 27, 2005
14.00
14.07
13.80
14.02
11,131,700
+0.00(+0.00%)
Jul 26, 2005
14.25
14.26
13.88
14.02
18,092,200
-0.23(-1.61%)
Jul 25, 2005
14.41
14.44
14.14
14.25
13,974,000
-0.24(-1.66%)
Jul 22, 2005
14.12
14.50
14.09
14.49
20,837,800
+0.40(+2.84%)
Jul 21, 2005
13.94
14.14
13.60
14.09
36,045,100
-0.33(-2.29%)
Jul 20, 2005
14.45
14.58
14.27
14.42
13,554,900
-0.10(-0.69%)
Jul 19, 2005
14.75
14.75
14.46
14.52
10,952,700
-0.05(-0.34%)
Jul 18, 2005
14.59
14.65
14.53
14.57
5,706,400
-0.10(-0.68%)
Jul 15, 2005
14.62
14.71
14.39
14.67
8,873,100
+0.02(+0.14%)
Jul 14, 2005
14.57
14.74
14.57
14.65
8,890,000
+0.08(+0.55%)
Jul 13, 2005
14.58
14.68
14.38
14.57
6,535,200
+0.04(+0.28%)
Jul 12, 2005
14.62
14.66
14.41
14.53
9,998,900
-0.20(-1.36%)
Jul 11, 2005
14.75
14.78
14.60
14.73
9,786,800
+0.03(+0.20%)
Jul 08, 2005
14.44
14.75
14.32
14.70
13,031,000
+0.27(+1.87%)
Jul 07, 2005
14.22
14.52
14.21
14.43
11,286,500
-0.05(-0.35%)
Jul 06, 2005
14.30
14.58
14.15
14.48
15,863,300
+0.18(+1.26%)
Jul 05, 2005
13.85
14.34
13.84
14.30
12,613,400
+0.13(+0.92%)
Jul 01, 2005
13.67
14.27
13.63
14.17
16,347,500
+0.46(+3.36%)
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%)
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
.