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, 2003
10.27
10.74
10.27
10.64
21,470,600
+0.59(+5.87%)
Jul 30, 2003
10.26
10.29
10.00
10.05
9,109,700
-0.10(-0.99%)
Jul 29, 2003
9.860
10.17
9.710
10.15
11,494,600
+0.24(+2.42%)
Jul 28, 2003
9.950
9.990
9.820
9.910
6,976,400
-0.09(-0.90%)
Jul 25, 2003
9.850
10.00
9.610
10.00
10,249,800
+0.13(+1.32%)
Jul 24, 2003
10.20
10.26
9.760
9.870
9,798,500
-0.22(-2.18%)
Jul 23, 2003
10.05
10.10
9.850
10.09
8,916,000
+0.10(+1.00%)
Jul 22, 2003
10.09
10.16
9.850
9.990
12,782,000
-0.06(-0.60%)
Jul 21, 2003
9.940
10.07
9.760
10.05
11,216,400
+0.05(+0.50%)
Jul 18, 2003
10.09
10.09
9.660
10.00
13,121,900
+0.20(+2.04%)
Jul 17, 2003
9.910
10.05
9.650
9.800
25,999,900
-0.37(-3.64%)
Jul 16, 2003
10.98
11.00
9.990
10.17
44,146,300
-0.90(-8.13%)
Jul 15, 2003
11.30
11.30
10.98
11.07
13,439,600
-0.09(-0.81%)
Jul 14, 2003
11.08
11.26
11.07
11.16
15,470,200
+0.28(+2.57%)
Jul 11, 2003
10.88
10.98
10.80
10.88
13,142,500
-0.05(-0.46%)
Jul 10, 2003
10.96
11.04
10.86
10.93
13,815,400
-0.13(-1.18%)
Jul 09, 2003
11.29
11.30
10.91
11.06
27,440,100
-0.18(-1.60%)
Jul 08, 2003
11.40
11.51
11.18
11.24
43,947,100
-0.50(-4.26%)
Jul 07, 2003
11.00
11.76
10.97
11.74
22,641,400
+0.82(+7.51%)
Jul 03, 2003
10.85
11.00
10.64
10.92
7,841,400
+0.03(+0.28%)
Jul 02, 2003
10.75
10.99
10.62
10.89
17,393,700
+0.33(+3.13%)
Jul 01, 2003
10.18
10.57
10.06
10.56
11,837,300
+0.09(+0.86%)
Jun 30, 2003
10.50
10.55
10.26
10.47
13,293,100
+0.17(+1.65%)
Jun 27, 2003
10.28
10.48
10.23
10.30
10,970,000
+0.06(+0.59%)
Jun 26, 2003
9.930
10.27
9.880
10.24
11,749,200
+0.31(+3.12%)
Jun 25, 2003
9.890
10.17
9.860
9.930
10,059,200
+0.04(+0.40%)
Jun 24, 2003
9.650
9.970
9.600
9.890
11,749,800
-0.18(-1.79%)
Jun 23, 2003
10.09
10.25
9.760
10.07
12,224,500
-0.16(-1.56%)
Jun 20, 2003
10.35
10.36
10.17
10.23
14,091,900
+0.04(+0.39%)
Jun 19, 2003
10.33
10.50
10.17
10.19
8,347,900
-0.13(-1.26%)
Jun 18, 2003
10.21
10.35
10.11
10.32
13,348,900
-0.01(-0.10%)
Jun 17, 2003
10.60
10.60
10.25
10.33
15,138,400
-0.18(-1.71%)
Jun 16, 2003
10.27
11.00
10.22
10.51
12,625,300
+0.09(+0.86%)
Jun 13, 2003
10.70
10.78
10.35
10.42
9,216,800
-0.22(-2.07%)
Jun 12, 2003
10.45
10.88
10.26
10.64
13,302,300
+0.20(+1.92%)
Jun 11, 2003
10.37
10.48
10.25
10.44
12,343,700
-0.02(-0.19%)
Jun 10, 2003
10.62
10.80
10.35
10.46
14,164,500
-0.16(-1.51%)
Jun 09, 2003
10.91
11.06
10.40
10.62
10,028,300
-0.38(-3.45%)
Jun 06, 2003
11.14
11.45
10.86
11.00
19,107,400
+0.01(+0.09%)
Jun 05, 2003
10.80
11.04
10.55
10.99
12,015,500
+0.19(+1.76%)
Jun 04, 2003
10.90
11.01
10.70
10.80
13,600,100
-0.07(-0.64%)
Jun 03, 2003
10.43
10.90
10.26
10.87
13,328,700
+0.44(+4.22%)
Jun 02, 2003
11.00
11.08
10.24
10.43
17,776,000
-0.39(-3.60%)
May 30, 2003
10.40
10.84
10.31
10.82
20,488,900
+0.67(+6.60%)
May 29, 2003
10.03
10.44
10.02
10.15
12,994,300
+0.19(+1.91%)
May 28, 2003
10.00
10.22
9.950
9.960
13,421,500
+0.01(+0.10%)
May 27, 2003
9.550
9.990
9.500
9.950
13,364,100
+0.35(+3.65%)
May 23, 2003
9.530
9.700
9.490
9.600
8,992,000
+0.11(+1.16%)
May 22, 2003
9.300
9.510
9.210
9.490
10,845,200
+0.25(+2.71%)
May 21, 2003
9.270
9.270
9.000
9.240
11,686,400
+0.01(+0.11%)
May 20, 2003
9.450
10.20
9.110
9.230
12,958,300
-0.07(-0.75%)
May 19, 2003
9.670
9.850
9.190
9.300
12,697,600
-0.70(-7.00%)
May 16, 2003
9.970
10.00
9.700
10.00
13,494,600
+0.06(+0.60%)
May 15, 2003
10.05
10.19
9.810
9.940
15,404,000
-0.06(-0.60%)
May 14, 2003
10.25
10.40
10.00
10.00
17,263,200
-0.10(-0.99%)
May 13, 2003
9.700
10.14
9.700
10.10
16,867,900
+0.16(+1.61%)
May 12, 2003
9.590
9.970
9.530
9.940
12,135,600
+0.45(+4.74%)
May 09, 2003
9.550
9.650
9.450
9.490
10,971,000
+0.07(+0.74%)
May 08, 2003
9.350
9.550
9.280
9.420
11,580,000
-0.09(-0.95%)
May 07, 2003
9.810
9.820
9.500
9.510
15,918,500
-0.20(-2.06%)
May 06, 2003
9.750
10.04
9.710
9.710
19,014,500
+0.00(+0.00%)
May 05, 2003
9.600
9.930
9.550
9.710
12,976,300
+0.23(+2.43%)
May 02, 2003
9.390
9.590
9.300
9.480
12,830,900
+0.18(+1.94%)
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
.