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, 2008
15.57
16.01
15.44
15.83
44,329,084
+0.02(+0.13%)
Jan 30, 2008
15.95
16.39
15.58
15.81
79,859,056
-0.08(-0.50%)
Jan 29, 2008
15.42
16.08
15.30
15.89
141,841,840
-1.02(-6.03%)
Jan 28, 2008
16.65
16.95
16.46
16.91
62,034,716
+0.19(+1.14%)
Jan 25, 2008
17.07
17.19
16.60
16.72
45,274,984
+0.17(+1.03%)
Jan 24, 2008
16.16
16.79
15.80
16.55
48,152,744
+0.56(+3.50%)
Jan 23, 2008
15.85
16.13
15.08
15.99
73,115,144
-0.31(-1.90%)
Jan 22, 2008
15.80
16.56
15.50
16.30
68,702,992
-0.68(-4.00%)
Jan 21, 2008
17.27
17.29
16.81
16.98
0
+0.00(+0.00%)
Jan 18, 2008
17.27
17.29
16.81
16.98
43,001,440
+0.09(+0.53%)
Jan 17, 2008
16.94
17.24
16.82
16.89
61,630,008
+0.09(+0.54%)
Jan 16, 2008
16.48
17.22
16.25
16.80
57,269,352
+0.12(+0.72%)
Jan 15, 2008
16.95
17.33
16.57
16.68
63,917,904
-0.12(-0.71%)
Jan 14, 2008
16.57
16.85
16.39
16.80
44,659,888
+0.80(+5.00%)
Jan 11, 2008
16.43
16.43
15.93
16.00
44,098,724
-0.62(-3.73%)
Jan 10, 2008
16.40
16.80
16.12
16.62
46,848,612
+0.07(+0.42%)
Jan 09, 2008
16.10
16.58
16.01
16.55
50,478,632
+0.52(+3.24%)
Jan 08, 2008
16.23
16.80
15.96
16.03
61,526,480
-0.01(-0.06%)
Jan 07, 2008
17.14
17.14
15.76
16.04
69,726,336
-0.95(-5.59%)
Jan 04, 2008
17.43
17.56
16.93
16.99
54,093,856
-0.84(-4.71%)
Jan 03, 2008
18.10
18.10
17.57
17.83
38,072,836
-0.19(-1.05%)
Jan 02, 2008
18.55
18.60
17.83
18.02
37,711,032
-0.51(-2.75%)
Jan 01, 2008
18.36
18.65
18.27
18.53
0
+0.00(+0.00%)
Dec 31, 2007
18.36
18.65
18.27
18.53
16,681,670
+0.09(+0.49%)
Dec 28, 2007
18.55
18.58
18.16
18.44
16,062,721
-0.06(-0.32%)
Dec 27, 2007
18.81
18.90
18.41
18.50
18,862,188
-0.46(-2.43%)
Dec 26, 2007
18.89
18.99
18.72
18.96
13,639,573
-0.10(-0.52%)
Dec 24, 2007
19.10
19.22
18.90
19.06
6,521,626
+0.03(+0.16%)
Dec 21, 2007
19.00
19.19
18.76
19.03
30,246,052
+0.20(+1.06%)
Dec 20, 2007
19.15
19.27
18.53
18.83
39,098,436
+0.01(+0.05%)
Dec 19, 2007
18.48
18.96
18.40
18.82
25,830,938
+0.38(+2.06%)
Dec 18, 2007
18.83
18.83
17.88
18.44
30,665,214
-0.10(-0.54%)
Dec 17, 2007
18.91
19.19
18.46
18.54
27,972,660
-0.44(-2.32%)
Dec 14, 2007
18.87
19.37
18.71
18.98
34,005,168
-0.20(-1.04%)
Dec 13, 2007
19.43
19.65
18.85
19.18
32,540,672
-0.50(-2.54%)
Dec 12, 2007
19.88
20.19
19.41
19.68
44,435,236
+0.31(+1.60%)
Dec 11, 2007
19.65
20.18
19.29
19.37
32,644,114
-0.15(-0.77%)
Dec 10, 2007
19.57
19.70
19.37
19.52
21,940,732
-0.03(-0.15%)
Dec 07, 2007
19.60
19.76
19.32
19.55
17,355,572
+0.03(+0.15%)
Dec 06, 2007
19.49
19.77
19.26
19.52
41,020,432
+0.08(+0.41%)
Dec 05, 2007
19.67
19.98
19.24
19.44
38,786,480
+0.25(+1.30%)
Dec 04, 2007
18.82
19.58
18.76
19.19
34,933,928
+0.15(+0.79%)
Dec 03, 2007
19.09
19.30
18.75
19.04
36,099,904
-0.23(-1.19%)
Nov 30, 2007
19.99
20.00
18.94
19.27
37,494,264
-0.19(-0.98%)
Nov 29, 2007
19.35
19.67
19.17
19.46
43,023,192
+0.35(+1.83%)
Nov 28, 2007
18.59
19.41
18.52
19.11
57,817,104
+0.92(+5.06%)
Nov 27, 2007
17.55
18.23
17.50
18.19
45,999,912
+0.82(+4.72%)
Nov 26, 2007
18.45
18.45
17.36
17.37
59,106,908
-1.08(-5.85%)
Nov 23, 2007
18.59
18.63
18.26
18.45
8,553,518
+0.20(+1.10%)
Nov 21, 2007
18.44
18.64
18.13
18.25
38,112,612
-0.57(-3.03%)
Nov 20, 2007
19.34
19.46
18.36
18.82
55,491,100
-0.34(-1.77%)
Nov 19, 2007
19.49
19.69
19.02
19.16
37,026,728
-0.48(-2.44%)
Nov 16, 2007
19.58
19.76
19.26
19.64
39,546,032
+0.32(+1.66%)
Nov 15, 2007
19.75
19.79
19.11
19.32
60,205,640
-0.30(-1.53%)
Nov 14, 2007
20.38
20.45
19.41
19.62
57,866,960
-0.10(-0.51%)
Nov 13, 2007
19.20
20.01
19.01
19.72
76,210,304
+0.89(+4.73%)
Nov 12, 2007
19.94
20.10
18.50
18.83
66,852,772
-1.08(-5.42%)
Nov 09, 2007
20.00
20.25
19.38
19.91
93,824,064
-0.76(-3.68%)
Nov 08, 2007
22.11
22.11
19.91
20.67
108,121,536
-1.57(-7.06%)
Nov 07, 2007
22.78
23.04
22.23
22.24
67,825,944
-1.16(-4.96%)
Nov 06, 2007
23.47
23.85
22.81
23.40
46,005,248
-0.09(-0.38%)
Nov 05, 2007
23.99
24.12
22.59
23.49
56,069,096
-1.06(-4.32%)
Nov 02, 2007
25.00
25.04
24.21
24.55
42,012,200
-0.24(-0.97%)
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
.