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 (%)
Jul 31, 2002
7.830
7.850
7.230
7.500
12,833,600
-0.40(-5.06%)
Jul 30, 2002
7.260
8.000
7.250
7.900
12,843,500
+0.25(+3.27%)
Jul 29, 2002
7.080
7.650
7.030
7.650
13,753,200
+0.82(+12.01%)
Jul 26, 2002
7.100
7.200
6.700
6.830
14,042,100
-0.13(-1.87%)
Jul 25, 2002
7.200
7.500
6.850
6.960
15,571,300
-0.74(-9.61%)
Jul 24, 2002
6.800
7.700
6.750
7.700
19,291,800
+0.62(+8.76%)
Jul 23, 2002
7.020
7.420
6.970
7.080
17,692,200
-0.06(-0.84%)
Jul 22, 2002
7.800
8.090
6.900
7.140
24,586,200
-0.96(-11.85%)
Jul 19, 2002
7.940
8.300
7.900
8.100
15,652,200
-0.53(-6.14%)
Jul 17, 2002
9.300
9.410
8.300
8.630
19,875,600
+0.08(+0.94%)
Jul 12, 2002
8.330
8.700
8.200
8.550
23,423,700
+0.40(+4.91%)
Jul 11, 2002
7.660
8.150
7.580
8.150
25,886,000
+0.35(+4.49%)
Jul 10, 2002
7.760
7.890
7.600
7.800
16,463,500
+0.13(+1.69%)
Jul 09, 2002
7.280
7.800
7.280
7.670
14,558,400
+0.25(+3.37%)
Jul 08, 2002
7.460
7.890
7.450
7.420
9,187,900
-0.10(-1.33%)
Jul 05, 2002
7.400
7.840
7.390
7.520
10,363,700
+0.14(+1.90%)
Jul 04, 2002
6.700
7.400
6.700
7.380
13,910,500
+0.00(+0.00%)
Jul 03, 2002
6.700
7.400
6.700
7.380
13,909,700
+0.57(+8.37%)
Jul 02, 2002
6.950
7.010
6.700
6.810
13,415,100
-0.27(-3.81%)
Jul 01, 2002
7.450
7.590
6.960
7.080
11,599,100
-0.47(-6.23%)
Jun 28, 2002
7.210
7.600
7.190
7.550
24,428,400
+0.33(+4.57%)
Jun 27, 2002
6.980
7.250
6.700
7.220
17,096,200
+0.43(+6.33%)
Jun 26, 2002
5.900
6.800
5.850
6.790
14,741,700
+0.29(+4.46%)
Jun 25, 2002
6.860
7.000
6.350
6.500
13,540,800
+0.22(+3.50%)
Jun 21, 2002
6.050
6.610
6.050
6.280
21,728,000
-0.14(-2.18%)
Jun 20, 2002
6.840
6.890
6.390
6.420
12,880,800
-0.43(-6.28%)
Jun 19, 2002
7.000
7.140
6.770
6.850
9,297,600
-0.24(-3.39%)
Jun 18, 2002
7.050
7.250
7.010
7.090
7,707,900
-0.07(-0.98%)
Jun 17, 2002
7.030
7.280
7.000
7.160
8,929,300
+0.20(+2.87%)
Jun 14, 2002
6.750
7.020
6.670
6.960
12,336,400
+0.06(+0.87%)
Jun 12, 2002
6.900
7.020
6.520
6.900
19,519,800
-0.08(-1.15%)
Jun 11, 2002
7.120
7.600
6.930
6.980
13,224,700
-0.24(-3.32%)
Jun 10, 2002
7.250
7.490
7.150
7.220
12,587,700
-0.11(-1.50%)
Jun 07, 2002
6.800
7.350
6.800
7.330
15,618,500
+0.05(+0.69%)
Jun 06, 2002
7.250
7.540
7.090
7.280
21,842,800
+0.10(+1.39%)
Jun 05, 2002
7.200
7.200
6.880
7.180
10,889,500
-0.07(-0.97%)
May 31, 2002
7.210
7.580
7.070
7.250
18,702,600
-0.31(-4.10%)
May 29, 2002
7.570
7.720
7.520
7.560
10,121,600
-0.16(-2.07%)
May 28, 2002
7.610
7.720
7.520
7.720
10,964,200
+0.06(+0.78%)
May 27, 2002
7.810
7.820
7.610
7.660
7,993,000
+0.00(+0.00%)
May 24, 2002
7.810
7.820
7.610
7.660
7,991,500
-0.31(-3.89%)
May 23, 2002
7.900
7.990
7.730
7.970
14,734,700
-0.03(-0.38%)
May 22, 2002
7.510
8.000
7.480
8.000
13,139,600
+0.32(+4.17%)
May 21, 2002
7.860
7.940
7.550
7.680
17,331,600
-0.12(-1.54%)
May 20, 2002
8.000
8.000
7.700
7.800
14,420,200
-0.34(-4.18%)
May 17, 2002
8.100
8.210
7.960
8.140
16,656,300
+0.25(+3.17%)
May 16, 2002
7.900
8.070
7.830
7.890
10,894,900
-0.11(-1.38%)
May 15, 2002
7.860
8.200
7.710
8.000
20,829,500
-0.12(-1.48%)
May 14, 2002
7.990
8.220
7.750
8.120
28,954,700
+0.64(+8.56%)
May 13, 2002
7.490
7.700
7.410
7.480
20,157,200
+0.03(+0.40%)
May 10, 2002
7.980
7.990
7.430
7.450
16,255,700
-0.42(-5.34%)
May 09, 2002
8.220
8.350
7.840
7.870
17,728,500
-0.43(-5.18%)
May 08, 2002
8.130
8.500
8.110
8.300
29,450,000
+0.61(+7.93%)
May 07, 2002
7.740
8.000
7.350
7.690
27,897,300
-0.01(-0.13%)
May 06, 2002
7.900
8.070
7.620
7.700
19,131,500
-0.31(-3.87%)
May 03, 2002
8.150
8.230
7.900
8.010
30,115,300
-0.34(-4.07%)
May 02, 2002
8.870
8.980
8.270
8.350
24,006,800
-0.85(-9.24%)
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
.