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 (%)
Jan 31, 2007
13.86
14.03
13.76
13.99
17,418,200
+0.03(+0.21%)
Jan 30, 2007
13.96
14.03
13.86
13.96
17,071,700
+0.00(+0.00%)
Jan 29, 2007
13.67
14.08
13.67
13.96
26,180,200
+0.22(+1.60%)
Jan 26, 2007
13.96
14.00
13.73
13.74
26,129,600
-0.23(-1.65%)
Jan 25, 2007
13.96
14.15
13.87
13.97
26,258,400
+0.01(+0.07%)
Jan 24, 2007
13.66
14.06
13.65
13.96
41,102,800
+0.41(+3.03%)
Jan 23, 2007
13.66
13.69
13.18
13.55
49,029,200
+0.08(+0.59%)
Jan 22, 2007
13.59
13.65
13.40
13.47
27,803,100
-0.12(-0.88%)
Jan 19, 2007
13.54
13.77
13.50
13.59
26,767,700
-0.16(-1.16%)
Jan 18, 2007
13.87
13.97
13.56
13.75
28,299,900
-0.29(-2.07%)
Jan 17, 2007
14.20
14.24
14.00
14.04
22,029,200
-0.13(-0.92%)
Jan 16, 2007
14.11
14.23
14.04
14.17
28,252,800
-0.09(-0.63%)
Jan 12, 2007
14.28
14.31
14.12
14.26
16,803,700
-0.05(-0.35%)
Jan 11, 2007
14.39
14.48
14.21
14.31
23,846,200
-0.05(-0.35%)
Jan 10, 2007
14.16
14.54
14.10
14.36
51,479,500
+0.20(+1.41%)
Jan 09, 2007
14.14
14.23
13.96
14.16
41,436,800
+0.08(+0.57%)
Jan 08, 2007
13.78
14.23
13.75
14.08
74,174,704
+0.47(+3.45%)
Jan 05, 2007
13.75
13.75
13.42
13.61
24,501,300
+0.08(+0.59%)
Jan 04, 2007
13.14
13.62
13.13
13.53
30,543,000
+0.33(+2.50%)
Jan 03, 2007
13.20
13.39
13.07
13.20
42,856,800
+0.00(+0.00%)
Dec 29, 2006
13.40
13.40
13.20
13.20
25,060,500
-0.17(-1.27%)
Dec 28, 2006
13.40
13.48
13.36
13.37
22,360,100
-0.10(-0.74%)
Dec 27, 2006
13.49
13.55
13.39
13.47
22,462,200
+0.03(+0.22%)
Dec 26, 2006
13.38
13.49
13.37
13.44
13,461,900
+0.02(+0.15%)
Dec 22, 2006
13.50
13.60
13.42
13.42
16,462,000
-0.14(-1.03%)
Dec 21, 2006
13.58
13.79
13.53
13.56
26,885,200
-0.02(-0.15%)
Dec 20, 2006
13.42
13.61
13.39
13.58
31,978,700
+0.16(+1.19%)
Dec 19, 2006
13.23
13.47
13.22
13.42
29,655,600
+0.02(+0.15%)
Dec 18, 2006
13.39
13.52
13.36
13.40
27,507,500
-0.06(-0.45%)
Dec 15, 2006
13.45
13.52
13.30
13.46
43,578,200
+0.10(+0.75%)
Dec 14, 2006
13.10
13.49
13.08
13.36
40,952,200
+0.21(+1.60%)
Dec 13, 2006
13.08
13.18
13.03
13.15
19,422,100
+0.12(+0.92%)
Dec 12, 2006
13.17
13.22
12.86
13.03
27,598,200
-0.19(-1.44%)
Dec 11, 2006
13.13
13.32
13.02
13.22
23,080,800
+0.04(+0.30%)
Dec 08, 2006
13.21
13.27
13.10
13.18
16,431,700
-0.03(-0.23%)
Dec 07, 2006
13.37
13.54
13.15
13.21
27,122,900
-0.20(-1.49%)
Dec 06, 2006
13.50
13.72
13.36
13.41
32,164,400
-0.13(-0.96%)
Dec 05, 2006
13.36
13.55
13.32
13.54
28,842,300
+0.18(+1.35%)
Dec 04, 2006
13.20
13.38
13.15
13.36
18,160,500
+0.18(+1.37%)
Dec 01, 2006
13.12
13.33
13.03
13.18
32,063,400
+0.07(+0.53%)
Nov 30, 2006
12.95
13.22
12.85
13.11
37,129,300
+0.23(+1.79%)
Nov 29, 2006
12.83
13.03
12.81
12.88
18,266,200
-0.01(-0.08%)
Nov 28, 2006
12.84
12.96
12.67
12.89
25,387,000
+0.05(+0.39%)
Nov 27, 2006
13.01
13.09
12.75
12.84
24,451,000
-0.24(-1.83%)
Nov 24, 2006
13.03
13.20
12.99
13.08
4,425,800
-0.12(-0.91%)
Nov 22, 2006
12.90
13.32
12.90
13.20
43,025,900
+0.36(+2.80%)
Nov 21, 2006
12.62
12.97
12.58
12.84
33,635,900
+0.16(+1.26%)
Nov 20, 2006
12.63
12.73
12.57
12.68
21,355,100
-0.04(-0.31%)
Nov 17, 2006
12.75
12.84
12.59
12.72
21,275,800
-0.12(-0.93%)
Nov 16, 2006
12.75
12.91
12.62
12.84
26,316,800
+0.14(+1.10%)
Nov 15, 2006
12.64
12.79
12.60
12.70
29,211,700
+0.01(+0.08%)
Nov 14, 2006
12.61
12.77
12.52
12.69
176,595,008
+0.08(+0.63%)
Nov 13, 2006
12.69
12.90
12.60
12.61
21,248,100
-0.09(-0.71%)
Nov 10, 2006
12.51
12.75
12.43
12.70
15,784,800
+0.27(+2.17%)
Nov 09, 2006
12.20
12.66
12.18
12.43
28,967,400
+0.34(+2.81%)
Nov 08, 2006
12.05
12.19
12.01
12.09
10,767,200
-0.03(-0.25%)
Nov 07, 2006
12.16
12.31
12.06
12.12
17,449,600
-0.04(-0.33%)
Nov 06, 2006
12.14
12.29
12.09
12.16
16,030,300
+0.04(+0.33%)
Nov 03, 2006
12.17
12.25
12.04
12.12
9,623,800
-0.04(-0.33%)
Nov 02, 2006
12.14
12.27
12.01
12.16
10,560,400
-0.05(-0.41%)
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
.