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 (%)
May 31, 2002
7.210
7.580
7.070
7.250
18,702,600
-0.31(-4.10%)
May 29, 2002
7.570
7.720
7.520
7.560
10,121,600
-0.16(-2.07%)
May 28, 2002
7.610
7.720
7.520
7.720
10,964,200
+0.06(+0.78%)
May 27, 2002
7.810
7.820
7.610
7.660
7,993,000
+0.00(+0.00%)
May 24, 2002
7.810
7.820
7.610
7.660
7,991,500
-0.31(-3.89%)
May 23, 2002
7.900
7.990
7.730
7.970
14,734,700
-0.03(-0.38%)
May 22, 2002
7.510
8.000
7.480
8.000
13,139,600
+0.32(+4.17%)
May 21, 2002
7.860
7.940
7.550
7.680
17,331,600
-0.12(-1.54%)
May 20, 2002
8.000
8.000
7.700
7.800
14,420,200
-0.34(-4.18%)
May 17, 2002
8.100
8.210
7.960
8.140
16,656,300
+0.25(+3.17%)
May 16, 2002
7.900
8.070
7.830
7.890
10,894,900
-0.11(-1.38%)
May 15, 2002
7.860
8.200
7.710
8.000
20,829,500
-0.12(-1.48%)
May 14, 2002
7.990
8.220
7.750
8.120
28,954,700
+0.64(+8.56%)
May 13, 2002
7.490
7.700
7.410
7.480
20,157,200
+0.03(+0.40%)
May 10, 2002
7.980
7.990
7.430
7.450
16,255,700
-0.42(-5.34%)
May 09, 2002
8.220
8.350
7.840
7.870
17,728,500
-0.43(-5.18%)
May 08, 2002
8.130
8.500
8.110
8.300
29,450,000
+0.61(+7.93%)
May 07, 2002
7.740
8.000
7.350
7.690
27,897,300
-0.01(-0.13%)
May 06, 2002
7.900
8.070
7.620
7.700
19,131,500
-0.31(-3.87%)
May 03, 2002
8.150
8.230
7.900
8.010
30,115,300
-0.34(-4.07%)
May 02, 2002
8.870
8.980
8.270
8.350
24,006,800
-0.85(-9.24%)
May 01, 2002
9.000
9.200
8.350
9.200
26,604,500
+0.06(+0.66%)
Apr 30, 2002
8.820
9.250
8.800
9.140
18,526,400
+0.02(+0.22%)
Apr 29, 2002
9.150
9.380
8.990
9.120
18,106,500
-0.01(-0.11%)
Apr 26, 2002
9.680
9.840
9.130
9.130
19,997,500
-0.47(-4.90%)
Apr 25, 2002
9.400
9.850
9.390
9.600
20,495,700
+0.09(+0.95%)
Apr 24, 2002
9.800
9.990
9.000
9.510
19,588,600
-0.28(-2.86%)
Apr 23, 2002
10.00
10.35
9.790
9.790
15,875,800
-0.26(-2.59%)
Apr 22, 2002
10.35
10.47
10.04
10.05
11,988,500
-0.74(-6.86%)
Apr 19, 2002
10.96
11.26
10.60
10.79
17,176,700
-0.21(-1.91%)
Apr 18, 2002
11.10
11.31
10.61
11.00
25,613,300
+0.60(+5.77%)
Apr 17, 2002
10.71
10.85
10.30
10.40
22,881,700
-0.52(-4.76%)
Apr 16, 2002
10.10
10.98
10.05
10.92
21,712,400
+1.10(+11.20%)
Apr 15, 2002
10.03
10.18
9.810
9.820
12,192,500
-0.32(-3.16%)
Apr 12, 2002
9.990
10.14
9.760
10.14
13,572,200
+0.40(+4.11%)
Apr 11, 2002
10.00
10.15
9.700
9.740
18,997,600
-0.44(-4.32%)
Apr 10, 2002
10.36
10.59
9.660
10.18
28,318,300
-0.18(-1.74%)
Apr 09, 2002
10.72
11.15
10.31
10.36
14,128,100
-0.44(-4.07%)
Apr 08, 2002
10.70
11.00
10.00
10.80
24,080,700
-0.32(-2.88%)
Apr 05, 2002
11.50
11.55
10.99
11.12
18,148,100
-0.59(-5.04%)
Apr 04, 2002
11.50
12.00
11.45
11.71
22,178,100
+0.26(+2.27%)
Apr 03, 2002
11.82
12.00
11.27
11.45
14,240,700
-0.37(-3.13%)
Apr 02, 2002
11.78
11.90
11.60
11.82
19,937,600
-0.38(-3.11%)
Apr 01, 2002
11.57
12.26
11.45
12.20
24,637,300
+0.28(+2.35%)
Mar 29, 2002
11.39
11.99
11.29
11.92
25,009,600
+0.00(+0.00%)
Mar 28, 2002
11.39
11.99
11.29
11.92
25,002,900
+0.78(+7.00%)
Mar 27, 2002
11.05
11.18
10.86
11.14
19,312,600
+0.44(+4.11%)
Mar 26, 2002
11.06
11.38
10.60
10.70
18,855,300
-0.34(-3.08%)
Mar 25, 2002
11.53
11.70
11.03
11.04
15,958,300
-0.56(-4.83%)
Mar 22, 2002
11.24
11.97
11.12
11.60
28,531,100
+0.36(+3.20%)
Mar 21, 2002
10.95
11.30
10.72
11.24
22,137,800
+0.56(+5.24%)
Mar 20, 2002
10.60
11.08
10.59
10.68
22,544,100
-0.17(-1.57%)
Mar 19, 2002
11.06
11.24
10.70
10.85
24,452,200
-0.31(-2.78%)
Mar 18, 2002
11.44
11.68
11.00
11.16
16,295,500
-0.28(-2.45%)
Mar 15, 2002
11.80
11.99
11.25
11.44
17,091,300
-0.27(-2.31%)
Mar 14, 2002
12.17
12.39
11.59
11.71
20,017,100
-0.36(-2.98%)
Mar 13, 2002
11.95
12.75
11.79
12.07
6,290,000
+0.02(+0.17%)
Mar 12, 2002
11.43
12.25
11.23
12.05
37,436,200
+0.30(+2.55%)
Mar 11, 2002
11.39
11.81
11.06
11.75
36,796,200
+0.44(+3.89%)
Mar 08, 2002
11.45
11.60
11.14
11.31
31,305,400
+0.29(+2.63%)
Mar 07, 2002
11.55
11.85
10.90
11.02
32,578,600
-0.28(-2.48%)
Mar 06, 2002
11.00
11.65
10.77
11.30
28,030,200
-0.25(-2.16%)
Mar 05, 2002
11.80
11.99
11.53
11.55
19,380,500
-0.50(-4.15%)
Mar 04, 2002
11.50
12.11
10.90
12.05
24,064,200
+0.63(+5.52%)
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
.