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 30, 2003
10.40
10.84
10.31
10.82
20,488,900
+0.67(+6.60%)
May 29, 2003
10.03
10.44
10.02
10.15
12,994,300
+0.19(+1.91%)
May 28, 2003
10.00
10.22
9.950
9.960
13,421,500
+0.01(+0.10%)
May 27, 2003
9.550
9.990
9.500
9.950
13,364,100
+0.35(+3.65%)
May 23, 2003
9.530
9.700
9.490
9.600
8,992,000
+0.11(+1.16%)
May 22, 2003
9.300
9.510
9.210
9.490
10,845,200
+0.25(+2.71%)
May 21, 2003
9.270
9.270
9.000
9.240
11,686,400
+0.01(+0.11%)
May 20, 2003
9.450
10.20
9.110
9.230
12,958,300
-0.07(-0.75%)
May 19, 2003
9.670
9.850
9.190
9.300
12,697,600
-0.70(-7.00%)
May 16, 2003
9.970
10.00
9.700
10.00
13,494,600
+0.06(+0.60%)
May 15, 2003
10.05
10.19
9.810
9.940
15,404,000
-0.06(-0.60%)
May 14, 2003
10.25
10.40
10.00
10.00
17,263,200
-0.10(-0.99%)
May 13, 2003
9.700
10.14
9.700
10.10
16,867,900
+0.16(+1.61%)
May 12, 2003
9.590
9.970
9.530
9.940
12,135,600
+0.45(+4.74%)
May 09, 2003
9.550
9.650
9.450
9.490
10,971,000
+0.07(+0.74%)
May 08, 2003
9.350
9.550
9.280
9.420
11,580,000
-0.09(-0.95%)
May 07, 2003
9.810
9.820
9.500
9.510
15,918,500
-0.20(-2.06%)
May 06, 2003
9.750
10.04
9.710
9.710
19,014,500
+0.00(+0.00%)
May 05, 2003
9.600
9.930
9.550
9.710
12,976,300
+0.23(+2.43%)
May 02, 2003
9.390
9.590
9.300
9.480
12,830,900
+0.18(+1.94%)
May 01, 2003
9.000
9.350
8.900
9.300
11,897,500
+0.21(+2.31%)
Apr 30, 2003
9.340
9.350
9.000
9.090
20,119,400
-0.37(-3.91%)
Apr 29, 2003
9.110
9.610
9.100
9.460
15,501,700
+0.42(+4.65%)
Apr 28, 2003
8.730
9.270
8.680
9.040
11,909,800
+0.25(+2.84%)
Apr 25, 2003
9.000
9.140
8.780
8.790
17,020,400
-0.46(-4.97%)
Apr 24, 2003
9.220
9.330
9.030
9.250
12,686,700
-0.07(-0.75%)
Apr 23, 2003
9.090
9.500
9.090
9.320
20,296,500
+0.28(+3.10%)
Apr 22, 2003
8.900
9.440
8.830
9.040
26,973,200
+0.14(+1.57%)
Apr 21, 2003
8.490
8.920
8.450
8.900
13,175,700
+0.40(+4.71%)
Apr 17, 2003
8.180
8.550
8.160
8.500
16,221,400
+0.11(+1.31%)
Apr 16, 2003
8.100
8.450
8.070
8.390
26,235,500
+0.62(+7.98%)
Apr 15, 2003
7.650
7.860
7.650
7.770
10,108,700
-0.04(-0.51%)
Apr 14, 2003
7.720
7.850
7.250
7.810
6,771,200
+0.09(+1.17%)
Apr 11, 2003
7.900
7.900
7.720
7.720
11,875,500
+0.08(+1.05%)
Apr 10, 2003
7.760
7.760
7.620
7.640
7,361,200
-0.12(-1.55%)
Apr 09, 2003
7.800
7.910
7.670
7.760
10,774,600
+0.04(+0.52%)
Apr 08, 2003
7.880
8.080
7.600
7.720
16,377,800
-0.17(-2.15%)
Apr 07, 2003
8.060
8.100
7.810
7.890
13,681,500
+0.09(+1.15%)
Apr 04, 2003
7.890
7.890
7.560
7.800
13,311,800
-0.05(-0.64%)
Apr 03, 2003
7.740
8.010
7.620
7.850
14,765,000
+0.16(+2.08%)
Apr 02, 2003
7.650
7.810
7.630
7.690
18,002,100
+0.30(+4.06%)
Apr 01, 2003
7.230
7.500
7.190
7.390
15,407,200
+0.16(+2.21%)
Mar 31, 2003
6.750
7.230
6.750
7.230
17,887,300
+0.12(+1.69%)
Mar 28, 2003
7.000
7.280
7.000
7.110
10,824,900
-0.05(-0.70%)
Mar 27, 2003
6.940
7.230
6.820
7.160
14,505,900
+0.12(+1.70%)
Mar 26, 2003
7.080
7.150
7.000
7.040
9,882,400
-0.02(-0.28%)
Mar 25, 2003
7.000
7.200
6.970
7.060
24,270,100
+0.05(+0.71%)
Mar 24, 2003
7.160
7.200
6.990
7.010
18,981,700
-0.40(-5.40%)
Mar 21, 2003
7.830
7.830
7.220
7.410
26,041,400
-0.40(-5.12%)
Mar 20, 2003
7.700
7.900
7.610
7.810
11,029,700
+0.11(+1.43%)
Mar 19, 2003
7.750
7.910
7.610
7.700
13,147,500
-0.03(-0.39%)
Mar 18, 2003
7.880
7.900
7.630
7.730
11,605,200
+0.02(+0.26%)
Mar 17, 2003
7.200
7.770
7.160
7.710
17,096,600
+0.37(+5.04%)
Mar 14, 2003
7.400
7.550
7.260
7.340
13,295,200
+0.04(+0.55%)
Mar 13, 2003
7.170
7.450
7.100
7.300
18,347,100
+0.37(+5.34%)
Mar 12, 2003
6.880
6.940
6.540
6.930
16,037,900
+0.04(+0.58%)
Mar 11, 2003
7.060
7.060
6.730
6.890
20,994,500
-0.07(-1.01%)
Mar 10, 2003
7.160
7.270
6.950
6.960
15,776,200
-0.42(-5.69%)
Mar 07, 2003
7.130
7.480
7.120
7.380
12,610,300
+0.02(+0.27%)
Mar 06, 2003
7.230
7.410
7.190
7.360
10,484,400
+0.07(+0.96%)
Mar 05, 2003
7.100
7.350
7.030
7.290
11,270,800
+0.19(+2.68%)
Mar 04, 2003
7.250
7.300
7.100
7.100
12,573,200
-0.30(-4.05%)
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
.