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 (%)
May 28, 2004
11.13
11.27
11.08
11.24
7,467,200
+0.05(+0.45%)
May 27, 2004
11.39
11.50
11.07
11.19
15,409,400
-0.01(-0.09%)
May 26, 2004
10.84
11.40
10.77
11.20
18,711,000
+0.50(+4.67%)
May 25, 2004
10.30
10.76
10.22
10.70
14,125,500
+0.36(+3.48%)
May 24, 2004
10.28
10.39
10.20
10.34
8,292,600
+0.16(+1.57%)
May 21, 2004
10.12
10.28
9.970
10.18
14,266,300
+0.03(+0.30%)
May 20, 2004
10.35
10.38
10.02
10.15
10,220,200
-0.16(-1.55%)
May 19, 2004
10.38
10.65
10.30
10.31
13,974,700
+0.03(+0.29%)
May 18, 2004
10.45
10.54
10.26
10.28
11,768,900
-0.03(-0.29%)
May 17, 2004
10.20
10.42
10.11
10.31
14,901,500
-0.15(-1.43%)
May 14, 2004
10.95
11.09
10.17
10.46
26,860,800
-0.68(-6.10%)
May 13, 2004
10.75
11.19
10.75
11.14
11,970,000
+0.26(+2.39%)
May 12, 2004
10.99
11.05
10.65
10.88
20,619,800
-0.11(-1.00%)
May 11, 2004
11.12
11.27
10.97
10.99
17,057,000
-0.13(-1.17%)
May 10, 2004
11.07
11.24
11.01
11.12
11,828,000
-0.15(-1.33%)
May 07, 2004
11.10
11.45
11.10
11.27
15,937,200
+0.06(+0.54%)
May 06, 2004
11.31
11.36
11.02
11.21
11,982,800
-0.19(-1.67%)
May 05, 2004
11.31
11.46
11.16
11.40
16,361,900
+0.13(+1.15%)
May 04, 2004
11.38
11.45
10.99
11.27
18,159,500
-0.04(-0.35%)
May 03, 2004
11.11
11.49
11.10
11.31
18,723,700
+0.15(+1.34%)
Apr 30, 2004
11.30
11.45
11.10
11.16
24,376,600
-0.03(-0.27%)
Apr 29, 2004
11.84
11.90
10.81
11.19
48,180,800
-0.60(-5.09%)
Apr 28, 2004
11.67
11.95
11.62
11.79
17,272,300
-0.04(-0.34%)
Apr 27, 2004
12.05
12.20
11.58
11.83
21,054,800
-0.16(-1.33%)
Apr 26, 2004
12.41
12.52
11.75
11.99
19,137,400
-0.44(-3.54%)
Apr 23, 2004
12.47
12.56
12.30
12.43
10,676,000
-0.01(-0.08%)
Apr 22, 2004
12.44
12.67
12.32
12.44
15,868,100
-0.12(-0.96%)
Apr 21, 2004
12.81
12.81
12.37
12.56
9,315,800
-0.03(-0.24%)
Apr 20, 2004
12.95
13.04
12.55
12.59
15,716,400
-0.04(-0.32%)
Apr 19, 2004
12.48
12.70
12.42
12.63
12,812,500
+0.08(+0.64%)
Apr 16, 2004
13.07
13.07
12.35
12.55
21,142,300
-0.47(-3.61%)
Apr 15, 2004
13.39
13.45
12.95
13.02
18,633,700
-0.18(-1.36%)
Apr 14, 2004
13.15
13.32
12.95
13.20
18,349,000
+0.00(+0.00%)
Apr 13, 2004
13.08
13.23
13.01
13.20
16,683,700
+0.12(+0.92%)
Apr 12, 2004
13.15
13.20
12.97
13.08
12,567,700
+0.12(+0.93%)
Apr 08, 2004
13.04
13.08
12.84
12.96
15,626,300
+0.21(+1.65%)
Apr 07, 2004
12.97
12.97
12.55
12.75
18,254,500
-0.20(-1.54%)
Apr 06, 2004
13.20
13.29
12.88
12.95
14,540,600
-0.42(-3.14%)
Apr 05, 2004
13.05
13.46
13.00
13.37
21,695,200
+0.26(+1.98%)
Apr 02, 2004
13.75
13.76
12.90
13.11
35,695,200
-0.39(-2.89%)
Apr 01, 2004
13.65
13.73
13.35
13.50
15,506,300
-0.11(-0.81%)
Mar 31, 2004
13.60
13.85
13.54
13.61
20,324,200
-0.35(-2.51%)
Mar 30, 2004
13.86
13.96
13.72
13.96
12,763,000
+0.14(+1.01%)
Mar 29, 2004
13.54
13.94
13.54
13.82
13,823,600
+0.41(+3.06%)
Mar 26, 2004
13.41
13.55
13.26
13.41
11,929,100
-0.10(-0.74%)
Mar 25, 2004
12.80
13.59
12.80
13.51
19,689,000
+0.84(+6.63%)
Mar 24, 2004
12.48
12.73
12.34
12.67
11,126,700
+0.19(+1.52%)
Mar 23, 2004
12.40
12.63
12.33
12.48
10,533,300
+0.19(+1.55%)
Mar 22, 2004
12.52
12.61
12.11
12.29
13,558,000
-0.48(-3.76%)
Mar 19, 2004
12.85
13.12
12.69
12.77
9,224,200
-0.21(-1.62%)
Mar 18, 2004
12.88
13.12
12.81
12.98
7,593,900
-0.07(-0.54%)
Mar 17, 2004
12.69
13.15
12.69
13.05
12,641,200
+0.36(+2.84%)
Mar 16, 2004
12.90
13.01
12.45
12.69
10,413,700
-0.01(-0.08%)
Mar 15, 2004
12.96
13.00
12.32
12.70
13,475,500
-0.49(-3.71%)
Mar 12, 2004
13.37
13.46
13.11
13.19
11,158,000
+0.22(+1.70%)
Mar 11, 2004
12.75
13.23
12.70
12.97
20,072,100
+0.00(+0.00%)
Mar 10, 2004
13.29
13.50
12.90
12.97
16,111,200
-0.36(-2.70%)
Mar 09, 2004
13.55
13.64
13.21
13.33
15,742,300
-0.33(-2.42%)
Mar 08, 2004
13.95
14.07
13.62
13.66
9,559,700
-0.43(-3.05%)
Mar 05, 2004
13.75
14.25
13.68
14.09
13,004,600
+0.22(+1.59%)
Mar 04, 2004
13.98
14.01
13.79
13.87
12,865,000
-0.11(-0.79%)
Mar 03, 2004
14.07
14.23
13.85
13.98
8,413,900
-0.17(-1.20%)
Mar 02, 2004
14.20
14.30
14.03
14.15
14,690,800
-0.12(-0.84%)
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
.