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 (%)
Dec 31, 2002
5.890
6.150
5.850
6.140
12,965,800
+0.07(+1.15%)
Dec 30, 2002
6.010
6.070
5.840
6.070
11,975,200
+0.06(+1.00%)
Dec 27, 2002
6.020
6.110
6.000
6.010
6,839,500
-0.24(-3.84%)
Dec 26, 2002
6.050
6.250
6.050
6.250
7,298,200
+0.25(+4.17%)
Dec 24, 2002
6.050
6.210
6.000
6.000
4,205,800
-0.21(-3.38%)
Dec 23, 2002
6.030
6.280
5.990
6.210
9,509,300
+0.06(+0.98%)
Dec 20, 2002
5.920
6.180
5.830
6.150
19,189,200
+0.38(+6.59%)
Dec 19, 2002
5.870
6.860
5.740
5.770
15,260,300
-0.23(-3.83%)
Dec 18, 2002
6.300
6.430
5.990
6.000
16,592,700
-0.53(-8.12%)
Dec 17, 2002
6.250
6.730
6.250
6.530
15,038,700
+0.13(+2.03%)
Dec 16, 2002
6.250
6.400
6.180
6.400
11,806,900
+0.15(+2.40%)
Dec 13, 2002
6.320
6.450
6.180
6.250
9,486,000
-0.42(-6.30%)
Dec 12, 2002
6.380
6.680
6.360
6.670
11,350,700
+0.31(+4.87%)
Dec 11, 2002
6.160
6.460
6.120
6.360
8,733,300
+0.06(+0.95%)
Dec 10, 2002
6.300
6.470
6.120
6.300
13,056,600
-0.03(-0.47%)
Dec 09, 2002
6.360
6.490
6.300
6.330
10,752,000
-0.34(-5.10%)
Dec 06, 2002
6.400
6.680
6.350
6.670
10,151,600
+0.04(+0.60%)
Dec 05, 2002
6.700
6.740
6.410
6.630
13,764,900
+0.13(+2.00%)
Dec 04, 2002
6.200
6.720
6.000
6.500
16,100,100
+0.00(+0.00%)
Dec 03, 2002
6.820
7.020
6.300
6.500
20,747,800
-0.75(-10.34%)
Dec 02, 2002
7.640
7.700
6.940
7.250
22,225,500
-0.08(-1.09%)
Nov 29, 2002
7.510
7.690
7.160
7.330
8,179,900
-0.17(-2.27%)
Nov 27, 2002
6.890
7.500
6.890
7.500
20,471,300
+0.61(+8.85%)
Nov 26, 2002
6.950
7.080
6.800
6.890
17,380,300
-0.10(-1.43%)
Nov 25, 2002
6.550
7.010
6.510
6.990
17,620,000
+0.59(+9.22%)
Nov 22, 2002
6.600
6.790
6.400
6.400
16,507,000
-0.45(-6.57%)
Nov 21, 2002
6.650
7.000
6.450
6.850
28,043,600
+0.51(+8.04%)
Nov 20, 2002
6.250
6.400
6.100
6.340
14,507,300
+0.24(+3.93%)
Nov 19, 2002
6.300
6.470
6.020
6.100
17,189,100
-0.64(-9.50%)
Nov 18, 2002
6.340
6.840
6.340
6.740
19,837,400
+0.41(+6.48%)
Nov 15, 2002
6.250
6.500
6.110
6.330
20,224,100
-0.20(-3.06%)
Nov 14, 2002
6.010
6.580
6.000
6.530
25,632,300
+0.77(+13.37%)
Nov 13, 2002
5.500
5.920
5.500
5.760
15,684,400
+0.21(+3.78%)
Nov 12, 2002
5.300
5.700
5.261
5.550
12,472,100
+0.38(+7.35%)
Nov 11, 2002
5.300
5.500
5.140
5.170
8,214,300
-0.28(-5.14%)
Nov 08, 2002
5.750
5.900
5.230
5.450
13,358,000
-0.31(-5.38%)
Nov 07, 2002
6.000
6.080
5.730
5.760
10,525,700
-0.40(-6.49%)
Nov 06, 2002
5.960
6.280
5.860
6.160
18,033,200
+0.32(+5.48%)
Nov 05, 2002
5.550
5.910
5.530
5.840
9,972,900
-0.11(-1.85%)
Nov 04, 2002
5.780
5.950
5.551
5.950
17,833,200
+0.51(+9.37%)
Nov 01, 2002
5.170
5.690
5.050
5.440
15,312,100
+0.33(+6.46%)
Oct 31, 2002
5.330
5.340
5.080
5.110
11,580,200
-0.12(-2.29%)
Oct 30, 2002
5.140
5.400
5.000
5.230
13,203,600
+0.18(+3.56%)
Oct 29, 2002
5.050
5.180
4.780
5.050
10,108,700
+0.05(+1.00%)
Oct 28, 2002
5.620
5.700
4.920
5.000
17,614,100
-0.42(-7.75%)
Oct 25, 2002
4.910
5.480
4.910
5.420
13,377,700
+0.37(+7.33%)
Oct 24, 2002
5.470
5.480
4.900
5.050
13,070,400
-0.06(-1.17%)
Oct 23, 2002
4.840
5.300
4.760
5.110
15,790,600
+0.31(+6.46%)
Oct 22, 2002
4.400
4.850
4.360
4.800
10,867,200
+0.17(+3.67%)
Oct 21, 2002
4.110
4.630
4.000
4.630
8,070,000
+0.22(+4.99%)
Oct 18, 2002
4.510
4.510
4.200
4.410
16,441,600
-0.19(-4.13%)
Oct 17, 2002
4.900
5.170
4.500
4.600
20,609,000
-0.16(-3.36%)
Oct 16, 2002
4.950
4.990
4.720
4.760
10,186,200
-0.35(-6.85%)
Oct 15, 2002
4.800
5.140
4.750
5.110
17,159,000
+0.64(+14.32%)
Oct 14, 2002
4.420
4.530
4.340
4.470
6,753,600
-0.14(-3.04%)
Oct 11, 2002
4.490
4.710
4.320
4.610
15,285,600
+0.45(+10.82%)
Oct 10, 2002
4.000
4.260
3.950
4.160
16,615,400
+0.03(+0.73%)
Oct 09, 2002
3.820
4.140
3.800
4.130
17,513,000
+0.13(+3.25%)
Oct 08, 2002
4.000
4.130
3.710
4.000
20,955,400
-0.15(-3.61%)
Oct 07, 2002
3.830
4.150
3.800
4.150
25,390,300
+0.32(+8.36%)
Oct 04, 2002
4.430
4.470
3.670
3.830
69,616,496
-1.05(-21.52%)
Oct 02, 2002
4.880
5.090
4.700
4.880
16,619,300
+0.00(+0.00%)
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
.