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, 2006
13.58
13.73
13.51
13.63
18,712,100
+0.13(+0.96%)
Mar 30, 2006
13.48
13.72
13.43
13.50
15,798,400
+0.00(+0.00%)
Mar 29, 2006
13.30
13.55
13.24
13.50
22,060,400
+0.25(+1.89%)
Mar 28, 2006
13.50
13.58
13.22
13.25
30,542,000
-0.35(-2.57%)
Mar 27, 2006
13.64
13.73
13.49
13.60
20,199,100
-0.10(-0.73%)
Mar 24, 2006
13.86
13.86
13.62
13.70
12,414,500
-0.10(-0.72%)
Mar 23, 2006
13.74
13.81
13.60
13.80
18,271,900
-0.13(-0.93%)
Mar 22, 2006
14.06
14.10
13.87
13.93
11,554,500
-0.11(-0.78%)
Mar 21, 2006
14.30
14.30
13.95
14.04
17,581,600
-0.29(-2.02%)
Mar 20, 2006
14.18
14.37
14.14
14.33
12,148,500
+0.23(+1.63%)
Mar 17, 2006
14.07
14.12
13.87
14.10
13,573,300
+0.08(+0.57%)
Mar 16, 2006
14.16
14.26
13.92
14.02
13,092,500
-0.16(-1.13%)
Mar 15, 2006
14.34
14.37
14.06
14.18
14,028,600
-0.16(-1.12%)
Mar 14, 2006
14.15
14.36
14.09
14.34
10,499,300
+0.16(+1.13%)
Mar 13, 2006
14.21
14.28
14.09
14.18
9,572,200
+0.02(+0.14%)
Mar 10, 2006
14.11
14.30
14.09
14.16
12,456,100
+0.05(+0.35%)
Mar 09, 2006
14.40
14.41
14.06
14.11
12,108,900
+0.00(+0.00%)
Mar 08, 2006
14.00
14.18
13.79
14.11
16,918,400
+0.10(+0.71%)
Mar 07, 2006
14.14
14.14
13.96
14.01
18,619,900
-0.17(-1.20%)
Mar 06, 2006
14.50
14.64
14.07
14.18
16,149,200
-0.32(-2.21%)
Mar 03, 2006
14.43
14.75
14.25
14.50
19,543,100
-0.08(-0.55%)
Mar 02, 2006
14.13
14.63
14.12
14.58
25,048,900
+0.33(+2.32%)
Mar 01, 2006
14.09
14.27
14.01
14.25
18,531,800
+0.23(+1.64%)
Feb 28, 2006
14.18
14.32
13.97
14.02
17,450,700
-0.16(-1.13%)
Feb 27, 2006
13.85
14.25
13.83
14.18
23,685,300
+0.25(+1.79%)
Feb 24, 2006
13.79
14.07
13.66
13.93
21,949,600
+0.23(+1.68%)
Feb 23, 2006
13.62
13.77
13.59
13.70
18,075,800
-0.02(-0.15%)
Feb 22, 2006
13.65
13.81
13.51
13.72
15,858,600
+0.09(+0.66%)
Feb 21, 2006
13.45
13.72
13.45
13.63
19,185,600
+0.15(+1.11%)
Feb 17, 2006
13.49
13.58
13.41
13.48
29,013,900
+0.05(+0.37%)
Feb 16, 2006
13.31
13.59
13.23
13.43
32,511,500
+0.26(+1.97%)
Feb 15, 2006
13.30
13.38
13.15
13.17
16,220,400
-0.17(-1.27%)
Feb 14, 2006
13.28
13.44
13.26
13.34
8,938,400
+0.02(+0.15%)
Feb 13, 2006
13.25
13.33
13.21
13.32
10,431,600
+0.02(+0.15%)
Feb 10, 2006
13.42
13.44
13.28
13.30
12,547,400
-0.10(-0.75%)
Feb 09, 2006
13.55
13.57
13.39
13.40
17,296,000
-0.10(-0.74%)
Feb 08, 2006
13.40
13.59
13.37
13.50
16,354,400
+0.15(+1.12%)
Feb 07, 2006
13.32
13.43
13.24
13.35
16,595,100
-0.06(-0.45%)
Feb 06, 2006
13.30
13.43
13.21
13.41
14,575,300
+0.10(+0.75%)
Feb 03, 2006
13.25
13.35
13.17
13.31
13,060,200
-0.01(-0.08%)
Feb 02, 2006
13.37
13.48
13.25
13.32
14,430,900
-0.16(-1.19%)
Feb 01, 2006
13.37
13.55
13.32
13.48
13,602,500
+0.08(+0.60%)
Jan 31, 2006
13.51
13.56
13.39
13.40
20,362,600
-0.26(-1.90%)
Jan 30, 2006
13.56
13.72
13.45
13.66
19,820,200
+0.03(+0.22%)
Jan 27, 2006
13.71
13.76
13.56
13.63
17,759,600
-0.08(-0.58%)
Jan 26, 2006
13.92
13.93
13.66
13.71
17,773,100
-0.15(-1.08%)
Jan 25, 2006
13.70
13.87
13.63
13.86
29,628,900
+0.21(+1.54%)
Jan 24, 2006
13.50
13.73
13.35
13.65
38,280,900
+0.39(+2.94%)
Jan 23, 2006
13.30
13.34
13.05
13.26
18,780,300
+0.02(+0.15%)
Jan 20, 2006
13.61
13.75
13.22
13.24
16,151,700
-0.47(-3.43%)
Jan 19, 2006
13.55
13.79
13.47
13.71
23,813,100
+0.35(+2.62%)
Jan 18, 2006
13.29
13.39
13.18
13.36
11,868,400
+0.04(+0.30%)
Jan 17, 2006
13.45
13.47
13.31
13.32
12,551,500
-0.29(-2.13%)
Jan 13, 2006
13.64
13.68
13.50
13.61
15,881,900
+0.01(+0.07%)
Jan 12, 2006
13.54
13.74
13.46
13.60
22,511,000
+0.09(+0.67%)
Jan 11, 2006
13.38
13.51
13.33
13.51
19,396,400
+0.20(+1.50%)
Jan 10, 2006
13.52
13.58
13.20
13.31
41,098,800
-0.29(-2.13%)
Jan 09, 2006
13.81
13.84
13.56
13.60
24,255,600
-0.13(-0.95%)
Jan 06, 2006
14.23
14.23
13.55
13.73
58,268,300
-0.25(-1.79%)
Jan 05, 2006
13.98
14.10
13.82
13.98
13,831,900
-0.02(-0.14%)
Jan 04, 2006
13.77
14.10
13.70
14.00
21,189,500
+0.32(+2.34%)
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
.