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 (%)
Jan 31, 2005
13.09
13.19
12.96
13.10
13,167,700
+0.13(+1.00%)
Jan 28, 2005
12.98
13.00
12.85
12.97
12,625,200
+0.08(+0.62%)
Jan 27, 2005
12.80
13.01
12.79
12.89
12,777,500
+0.11(+0.86%)
Jan 26, 2005
12.79
12.84
12.66
12.78
21,270,100
+0.30(+2.40%)
Jan 25, 2005
12.35
12.77
12.24
12.48
42,345,700
-0.36(-2.80%)
Jan 24, 2005
13.17
13.28
12.84
12.84
12,914,900
-0.25(-1.91%)
Jan 21, 2005
13.25
13.39
13.07
13.09
16,750,000
-0.07(-0.53%)
Jan 20, 2005
13.27
13.43
12.80
13.16
15,789,700
-0.20(-1.50%)
Jan 19, 2005
14.00
14.01
13.31
13.36
20,863,800
-0.54(-3.88%)
Jan 18, 2005
13.66
13.90
13.62
13.90
8,626,200
+0.15(+1.09%)
Jan 14, 2005
13.65
13.90
13.65
13.75
13,991,100
+0.16(+1.18%)
Jan 13, 2005
13.76
13.83
13.50
13.59
14,343,500
-0.24(-1.74%)
Jan 12, 2005
13.79
13.90
13.61
13.83
10,995,400
+0.15(+1.10%)
Jan 11, 2005
13.88
14.04
13.67
13.68
13,458,800
-0.40(-2.84%)
Jan 10, 2005
13.77
14.10
13.74
14.08
10,807,200
+0.23(+1.66%)
Jan 07, 2005
13.90
13.94
13.58
13.85
11,410,200
+0.05(+0.36%)
Jan 06, 2005
14.15
14.18
13.55
13.80
19,786,100
-0.25(-1.78%)
Jan 05, 2005
14.30
14.53
13.95
14.05
16,057,800
-0.26(-1.82%)
Jan 04, 2005
14.69
14.80
14.16
14.31
17,371,100
-0.42(-2.85%)
Jan 03, 2005
14.97
15.09
14.63
14.73
14,783,100
-0.14(-0.94%)
Dec 31, 2004
14.81
14.98
14.80
14.87
9,147,200
+0.05(+0.34%)
Dec 30, 2004
14.73
14.88
14.70
14.82
10,491,100
+0.18(+1.23%)
Dec 29, 2004
14.35
14.73
14.35
14.64
10,365,600
+0.22(+1.53%)
Dec 28, 2004
14.36
14.43
14.30
14.42
4,912,300
+0.10(+0.70%)
Dec 27, 2004
14.56
14.60
14.22
14.32
6,962,600
-0.18(-1.24%)
Dec 23, 2004
14.40
14.68
14.38
14.50
14,106,100
+0.01(+0.07%)
Dec 22, 2004
14.40
14.55
14.37
14.49
13,188,700
+0.00(+0.00%)
Dec 21, 2004
14.23
14.49
14.11
14.49
12,799,400
+0.46(+3.28%)
Dec 20, 2004
14.25
14.50
13.99
14.03
12,511,800
-0.18(-1.27%)
Dec 17, 2004
14.12
14.32
14.10
14.21
14,356,100
-0.10(-0.70%)
Dec 16, 2004
14.67
14.79
14.25
14.31
19,380,200
-0.34(-2.32%)
Dec 15, 2004
14.37
14.67
14.27
14.65
14,135,200
+0.23(+1.60%)
Dec 14, 2004
14.34
14.43
14.18
14.42
12,092,300
+0.20(+1.41%)
Dec 13, 2004
14.28
14.51
14.10
14.22
10,980,900
+0.02(+0.14%)
Dec 10, 2004
14.30
14.40
14.08
14.20
7,171,400
-0.13(-0.91%)
Dec 09, 2004
14.27
14.39
13.89
14.33
15,111,100
-0.06(-0.42%)
Dec 08, 2004
14.45
14.57
14.25
14.39
10,406,200
-0.13(-0.90%)
Dec 07, 2004
14.82
14.91
14.45
14.52
16,188,500
-0.28(-1.89%)
Dec 06, 2004
14.26
14.81
14.19
14.80
15,937,000
+0.41(+2.85%)
Dec 03, 2004
14.40
14.65
14.18
14.39
16,403,300
-0.05(-0.35%)
Dec 02, 2004
13.91
14.56
13.88
14.44
26,044,400
+0.42(+3.00%)
Dec 01, 2004
13.57
14.06
13.50
14.02
22,600,800
+0.60(+4.47%)
Nov 30, 2004
13.32
13.46
13.27
13.42
10,230,700
+0.06(+0.45%)
Nov 29, 2004
13.38
13.50
13.26
13.36
8,314,400
+0.07(+0.53%)
Nov 26, 2004
13.32
13.42
13.26
13.29
2,908,400
-0.08(-0.60%)
Nov 24, 2004
13.37
13.50
13.19
13.37
8,420,600
-0.03(-0.22%)
Nov 23, 2004
13.42
13.54
13.32
13.40
11,018,700
-0.04(-0.30%)
Nov 22, 2004
13.48
13.50
13.23
13.44
12,411,300
-0.04(-0.30%)
Nov 19, 2004
13.84
13.84
13.46
13.48
16,117,700
-0.36(-2.60%)
Nov 18, 2004
13.59
13.95
13.45
13.84
16,970,900
+0.34(+2.52%)
Nov 17, 2004
13.20
13.73
13.17
13.50
25,338,700
+0.62(+4.81%)
Nov 16, 2004
13.05
13.05
12.88
12.88
9,184,300
-0.17(-1.30%)
Nov 15, 2004
13.22
13.23
12.91
13.05
12,124,600
-0.19(-1.44%)
Nov 12, 2004
13.09
13.25
13.01
13.24
10,383,200
+0.26(+2.00%)
Nov 11, 2004
12.65
13.08
12.65
12.98
10,801,400
+0.41(+3.26%)
Nov 10, 2004
12.90
12.90
12.54
12.57
11,106,600
-0.23(-1.80%)
Nov 09, 2004
12.93
13.09
12.76
12.80
11,418,400
-0.16(-1.23%)
Nov 08, 2004
13.00
13.09
12.96
12.96
5,406,400
-0.10(-0.77%)
Nov 05, 2004
13.05
13.17
12.90
13.06
14,138,500
+0.20(+1.56%)
Nov 04, 2004
12.92
12.92
12.73
12.86
13,892,200
-0.06(-0.46%)
Nov 03, 2004
12.95
13.00
12.79
12.92
11,247,500
+0.17(+1.33%)
Nov 02, 2004
12.74
12.86
12.66
12.75
10,878,900
-0.01(-0.08%)
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
.