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 (%)
Mar 31, 2010
18.00
18.18
17.97
18.04
16,775,523
+0.00(+0.00%)
Mar 30, 2010
18.12
18.20
17.80
18.04
29,224,608
-0.02(-0.11%)
Mar 29, 2010
18.60
18.69
17.87
18.06
44,223,648
-0.50(-2.69%)
Mar 26, 2010
18.76
18.89
18.48
18.56
17,411,464
-0.17(-0.91%)
Mar 25, 2010
18.97
19.04
18.72
18.73
18,714,040
-0.09(-0.48%)
Mar 24, 2010
18.84
18.98
18.72
18.82
18,005,480
-0.12(-0.63%)
Mar 23, 2010
18.74
18.98
18.54
18.94
28,022,896
+0.29(+1.55%)
Mar 22, 2010
18.40
18.88
18.38
18.65
16,530,992
+0.04(+0.21%)
Mar 19, 2010
18.71
18.83
18.50
18.61
20,158,646
-0.03(-0.16%)
Mar 18, 2010
18.61
18.80
18.56
18.64
17,702,132
-0.06(-0.32%)
Mar 17, 2010
18.73
18.82
18.62
18.70
20,422,184
-0.08(-0.43%)
Mar 16, 2010
18.80
18.82
18.69
18.78
18,249,038
-0.04(-0.21%)
Mar 15, 2010
18.74
18.86
18.68
18.82
18,126,552
-0.06(-0.32%)
Mar 12, 2010
18.94
18.94
18.71
18.88
14,558,944
+0.08(+0.43%)
Mar 11, 2010
18.59
18.81
18.54
18.80
16,628,404
+0.11(+0.59%)
Mar 10, 2010
18.55
18.92
18.50
18.69
23,984,360
+0.15(+0.81%)
Mar 09, 2010
18.36
18.73
18.28
18.54
30,508,324
+0.12(+0.65%)
Mar 08, 2010
17.90
18.46
17.87
18.42
42,152,104
+0.55(+3.08%)
Mar 05, 2010
17.58
17.95
17.48
17.87
19,906,954
+0.40(+2.29%)
Mar 04, 2010
17.55
17.58
17.31
17.47
14,865,671
-0.08(-0.46%)
Mar 03, 2010
17.70
17.83
17.47
17.55
15,981,801
-0.10(-0.57%)
Mar 02, 2010
17.72
17.93
17.62
17.65
22,095,496
-0.10(-0.56%)
Mar 01, 2010
17.48
17.75
17.48
17.75
16,544,984
+0.26(+1.49%)
Feb 26, 2010
17.28
17.57
17.17
17.49
16,948,508
+0.17(+0.98%)
Feb 25, 2010
17.06
17.34
16.92
17.32
21,650,338
-0.07(-0.40%)
Feb 24, 2010
17.30
17.49
17.24
17.39
15,902,544
+0.14(+0.81%)
Feb 23, 2010
17.64
17.68
17.12
17.25
20,990,368
-0.46(-2.60%)
Feb 22, 2010
17.89
17.89
17.61
17.71
12,624,099
-0.10(-0.56%)
Feb 19, 2010
17.60
17.91
17.60
17.81
13,031,433
+0.05(+0.31%)
Feb 18, 2010
17.35
17.79
17.35
17.75
17,924,876
+0.36(+2.04%)
Feb 17, 2010
17.46
17.49
17.33
17.40
12,581,981
-0.03(-0.17%)
Feb 16, 2010
17.21
17.43
17.15
17.43
13,432,533
+0.31(+1.81%)
Feb 12, 2010
16.96
17.12
17.12
17.12
20,263,600
-0.01(-0.06%)
Feb 11, 2010
16.70
17.19
16.66
17.13
24,280,130
+0.37(+2.21%)
Feb 10, 2010
16.95
16.95
16.63
16.76
17,006,370
-0.19(-1.12%)
Feb 09, 2010
16.99
17.12
16.86
16.95
21,683,372
-0.00(-0.03%)
Feb 08, 2010
16.79
17.06
16.68
16.95
24,040,164
+0.13(+0.80%)
Feb 05, 2010
16.63
16.86
16.45
16.82
30,926,208
+0.19(+1.14%)
Feb 04, 2010
16.92
16.96
16.60
16.63
26,598,332
-0.33(-1.95%)
Feb 03, 2010
16.99
17.14
16.87
16.96
20,312,192
-0.13(-0.76%)
Feb 02, 2010
17.04
17.17
16.80
17.09
23,471,860
+0.07(+0.38%)
Feb 01, 2010
16.67
17.06
16.60
17.02
28,352,046
+0.35(+2.13%)
Jan 29, 2010
17.21
17.23
16.56
16.67
33,460,958
-0.37(-2.17%)
Jan 28, 2010
17.56
17.63
17.04
17.04
38,157,200
-0.54(-3.07%)
Jan 27, 2010
17.55
17.66
17.27
17.58
37,540,368
-0.03(-0.17%)
Jan 26, 2010
17.50
17.79
17.06
17.61
64,874,860
+0.67(+3.96%)
Jan 25, 2010
17.01
17.07
16.78
16.94
29,876,692
+0.18(+1.07%)
Jan 22, 2010
17.64
17.64
16.74
16.76
40,470,160
-0.77(-4.39%)
Jan 21, 2010
17.95
18.00
17.37
17.53
41,416,432
-0.25(-1.41%)
Jan 20, 2010
17.97
18.02
17.70
17.78
30,113,074
-0.31(-1.71%)
Jan 19, 2010
17.92
18.24
17.86
18.09
29,272,004
+0.15(+0.84%)
Jan 15, 2010
18.17
17.94
17.94
17.94
31,195,600
-0.23(-1.27%)
Jan 14, 2010
17.62
18.21
17.61
18.17
43,082,188
+0.57(+3.24%)
Jan 13, 2010
17.49
17.70
17.35
17.60
19,502,332
+0.13(+0.74%)
Jan 12, 2010
17.51
17.73
17.31
17.47
23,841,514
-0.04(-0.23%)
Jan 11, 2010
17.76
17.80
17.26
17.51
20,379,244
-0.15(-0.85%)
Jan 08, 2010
17.63
17.71
17.48
17.66
22,145,930
+0.10(+0.57%)
Jan 07, 2010
17.77
17.89
17.47
17.56
22,984,656
-0.30(-1.68%)
Jan 06, 2010
18.07
18.15
17.64
17.86
25,962,078
-0.20(-1.11%)
Jan 05, 2010
17.97
18.10
17.84
18.06
19,429,028
+0.16(+0.89%)
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
.