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 (%)
Mar 31, 2005
12.43
12.45
12.27
12.32
9,993,700
-0.07(-0.56%)
Mar 30, 2005
12.06
12.51
12.05
12.39
15,839,300
+0.41(+3.42%)
Mar 29, 2005
12.00
12.07
11.86
11.98
12,338,100
-0.05(-0.42%)
Mar 28, 2005
12.24
12.26
12.01
12.03
8,001,200
-0.13(-1.07%)
Mar 24, 2005
12.30
12.37
12.15
12.16
8,476,600
-0.08(-0.65%)
Mar 23, 2005
12.15
12.31
12.11
12.24
8,943,700
+0.05(+0.41%)
Mar 22, 2005
12.50
12.55
12.17
12.19
9,822,200
-0.27(-2.17%)
Mar 21, 2005
12.62
12.64
12.38
12.46
10,742,800
+0.03(+0.24%)
Mar 18, 2005
12.47
12.50
12.24
12.43
16,145,500
+0.03(+0.24%)
Mar 17, 2005
12.14
12.43
12.06
12.40
12,384,000
+0.36(+2.99%)
Mar 16, 2005
11.80
12.12
11.79
12.04
18,961,700
-0.08(-0.66%)
Mar 15, 2005
12.43
12.43
12.08
12.12
16,750,200
-0.32(-2.57%)
Mar 14, 2005
12.60
12.66
12.34
12.44
15,219,500
-0.13(-1.03%)
Mar 11, 2005
12.71
12.80
12.51
12.57
11,945,300
-0.21(-1.64%)
Mar 10, 2005
12.77
12.82
12.62
12.78
10,100,400
+0.03(+0.24%)
Mar 09, 2005
12.68
12.89
12.65
12.75
9,678,800
-0.08(-0.62%)
Mar 08, 2005
12.85
12.97
12.72
12.83
10,749,600
-0.03(-0.23%)
Mar 07, 2005
12.79
13.07
12.76
12.86
11,905,800
+0.09(+0.70%)
Mar 04, 2005
12.94
12.96
12.76
12.77
9,478,000
-0.10(-0.78%)
Mar 03, 2005
13.01
13.03
12.75
12.87
8,829,200
-0.14(-1.08%)
Mar 02, 2005
12.72
13.07
12.71
13.01
10,508,400
+0.07(+0.54%)
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
.