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 (%)
Aug 31, 2009
15.83
15.97
15.70
15.90
14,685,272
-0.23(-1.43%)
Aug 28, 2009
16.15
16.48
16.02
16.13
24,244,748
+0.09(+0.56%)
Aug 27, 2009
15.73
16.11
15.47
16.04
34,022,376
+0.36(+2.30%)
Aug 26, 2009
15.14
15.71
15.14
15.68
27,211,780
+0.49(+3.23%)
Aug 25, 2009
15.11
15.26
15.09
15.19
15,059,417
+0.08(+0.53%)
Aug 24, 2009
15.24
15.40
15.03
15.11
15,786,147
-0.18(-1.18%)
Aug 21, 2009
15.24
15.32
15.06
15.29
21,752,376
+0.16(+1.06%)
Aug 20, 2009
15.03
15.19
14.99
15.13
14,566,250
+0.05(+0.33%)
Aug 19, 2009
14.75
15.18
14.72
15.08
17,088,128
+0.16(+1.07%)
Aug 18, 2009
14.82
14.95
14.78
14.92
13,988,495
+0.07(+0.47%)
Aug 17, 2009
14.90
15.00
14.75
14.85
13,113,404
-0.32(-2.11%)
Aug 14, 2009
15.19
15.29
15.03
15.17
14,349,115
-0.06(-0.39%)
Aug 13, 2009
15.17
15.38
15.08
15.23
18,445,802
+0.04(+0.26%)
Aug 12, 2009
14.87
15.39
14.87
15.19
17,975,404
+0.28(+1.88%)
Aug 11, 2009
14.93
15.11
14.87
14.91
18,567,116
-0.15(-1.00%)
Aug 10, 2009
15.00
15.22
14.97
15.06
24,043,796
-0.18(-1.18%)
Aug 07, 2009
15.33
15.40
15.10
15.24
21,342,956
+0.01(+0.07%)
Aug 06, 2009
15.17
15.30
14.97
15.23
28,335,902
+0.07(+0.46%)
Aug 05, 2009
15.21
15.40
15.04
15.16
15,117,291
-0.07(-0.47%)
Aug 04, 2009
15.30
15.37
15.13
15.23
16,911,148
-0.04(-0.25%)
Aug 03, 2009
15.36
15.42
15.13
15.27
17,082,728
+0.21(+1.38%)
Jul 31, 2009
15.19
15.36
15.03
15.06
23,852,736
-0.28(-1.81%)
Jul 30, 2009
15.39
15.72
15.32
15.34
29,140,750
-0.01(-0.07%)
Jul 29, 2009
15.15
15.38
15.02
15.35
21,347,050
+0.05(+0.33%)
Jul 28, 2009
15.05
15.39
14.96
15.30
24,771,542
+0.23(+1.53%)
Jul 27, 2009
15.13
15.18
14.83
15.07
25,148,144
+0.12(+0.80%)
Jul 24, 2009
14.83
15.18
14.83
14.95
38,081,920
-0.05(-0.33%)
Jul 23, 2009
15.11
15.46
14.85
15.00
63,921,416
+0.59(+4.09%)
Jul 22, 2009
14.45
14.60
14.16
14.41
36,021,136
-0.19(-1.30%)
Jul 21, 2009
14.28
14.66
14.21
14.60
49,600,464
+0.44(+3.11%)
Jul 20, 2009
13.98
14.18
13.73
14.16
27,195,536
+0.24(+1.72%)
Jul 17, 2009
13.74
13.92
13.59
13.92
19,345,802
+0.18(+1.31%)
Jul 16, 2009
13.40
13.81
13.31
13.74
21,489,358
+0.38(+2.84%)
Jul 15, 2009
13.09
13.39
13.05
13.36
28,358,276
+0.48(+3.73%)
Jul 14, 2009
13.01
13.09
12.80
12.88
17,309,414
-0.14(-1.08%)
Jul 13, 2009
12.80
13.02
12.78
13.02
18,818,702
+0.22(+1.72%)
Jul 10, 2009
12.65
12.98
12.65
12.80
14,387,661
+0.04(+0.31%)
Jul 09, 2009
12.61
12.88
12.53
12.76
24,007,176
+0.24(+1.92%)
Jul 08, 2009
12.53
12.65
12.31
12.52
21,447,200
+0.03(+0.24%)
Jul 07, 2009
12.70
12.94
12.47
12.49
27,696,952
-0.40(-3.10%)
Jul 06, 2009
12.71
12.98
12.70
12.89
22,764,922
+0.11(+0.86%)
Jul 02, 2009
12.97
13.14
12.73
12.78
19,447,352
-0.36(-2.74%)
Jul 01, 2009
12.96
13.43
12.90
13.14
19,389,392
+0.04(+0.31%)
Jun 30, 2009
13.33
13.45
13.00
13.10
30,560,260
-0.34(-2.53%)
Jun 29, 2009
13.52
13.71
13.30
13.44
23,334,872
-0.07(-0.52%)
Jun 26, 2009
13.40
13.73
13.28
13.51
32,601,620
+0.02(+0.15%)
Jun 25, 2009
13.30
13.50
13.29
13.49
24,121,824
+0.49(+3.77%)
Jun 24, 2009
12.91
13.24
12.85
13.00
34,334,044
+0.42(+3.34%)
Jun 23, 2009
12.67
12.69
12.43
12.58
21,131,684
-0.05(-0.40%)
Jun 22, 2009
12.94
12.97
12.56
12.63
23,138,094
-0.47(-3.59%)
Jun 19, 2009
12.93
13.24
12.89
13.10
24,378,244
+0.22(+1.71%)
Jun 18, 2009
12.71
13.01
12.55
12.88
19,649,860
+0.20(+1.58%)
Jun 17, 2009
12.72
12.80
12.45
12.68
15,925,153
+0.06(+0.48%)
Jun 16, 2009
13.13
13.13
12.62
12.62
18,554,256
-0.36(-2.77%)
Jun 15, 2009
13.09
13.27
12.86
12.98
19,295,118
-0.28(-2.11%)
Jun 12, 2009
13.01
13.28
12.74
13.26
21,410,092
+0.18(+1.38%)
Jun 11, 2009
12.83
13.23
12.80
13.08
20,073,016
+0.20(+1.55%)
Jun 10, 2009
12.83
12.96
12.63
12.88
16,629,419
+0.02(+0.16%)
Jun 09, 2009
12.80
13.10
12.77
12.86
19,958,792
+0.03(+0.23%)
Jun 08, 2009
12.68
12.94
12.62
12.83
14,530,453
-0.05(-0.39%)
Jun 05, 2009
12.94
12.99
12.60
12.88
21,577,118
+0.04(+0.31%)
Jun 04, 2009
12.52
12.86
12.50
12.84
24,137,172
+0.36(+2.88%)
Jun 03, 2009
12.51
12.86
12.29
12.48
23,858,496
+0.23(+1.88%)
Jun 02, 2009
12.42
12.95
12.19
12.25
54,292,684
-0.17(-1.37%)
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
.