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, 2009
11.36
11.72
11.26
11.40
26,237,644
+0.19(+1.69%)
Mar 30, 2009
11.26
11.41
11.05
11.21
25,160,876
-0.80(-6.66%)
Mar 26, 2009
11.66
12.05
11.55
12.01
35,319,960
+0.47(+4.07%)
Mar 25, 2009
11.93
12.06
11.32
11.54
36,260,948
-0.31(-2.62%)
Mar 24, 2009
11.71
11.99
11.58
11.85
24,567,144
-0.02(-0.17%)
Mar 23, 2009
11.71
11.87
11.61
11.87
33,671,500
+0.58(+5.14%)
Mar 20, 2009
11.50
11.92
11.21
11.29
31,291,356
-0.21(-1.83%)
Mar 19, 2009
11.46
11.66
11.18
11.50
36,813,072
+0.16(+1.41%)
Mar 18, 2009
10.81
11.63
10.71
11.34
44,368,076
+0.36(+3.28%)
Mar 17, 2009
10.70
10.98
10.50
10.98
21,409,336
+0.37(+3.49%)
Mar 16, 2009
10.74
10.88
10.50
10.61
20,321,456
-0.07(-0.66%)
Mar 13, 2009
10.70
10.88
10.60
10.68
0
-0.28(-2.55%)
Mar 12, 2009
10.58
11.02
10.38
10.96
31,110,776
+0.33(+3.10%)
Mar 11, 2009
10.72
10.76
10.31
10.63
33,935,424
+0.00(+0.00%)
Mar 10, 2009
10.10
10.73
9.980
10.63
33,522,792
+0.78(+7.92%)
Mar 09, 2009
9.610
10.00
9.610
9.850
25,705,532
-0.08(-0.81%)
Mar 06, 2009
10.12
10.28
9.680
9.930
0
-0.12(-1.19%)
Mar 05, 2009
10.32
10.60
10.00
10.05
28,977,988
-0.55(-5.19%)
Mar 04, 2009
10.28
10.85
9.940
10.60
33,585,728
+0.48(+4.74%)
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
.