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 (%)
Feb 27, 2009
10.59
10.79
10.50
10.50
0
-0.30(-2.78%)
Feb 26, 2009
11.17
11.26
10.78
10.80
23,863,744
-0.27(-2.44%)
Feb 25, 2009
10.74
11.31
10.63
11.07
29,593,904
+0.25(+2.31%)
Feb 24, 2009
10.72
10.95
10.52
10.82
24,082,456
+0.17(+1.60%)
Feb 23, 2009
11.15
11.19
10.60
10.65
27,004,140
-0.36(-3.27%)
Feb 20, 2009
10.99
11.31
10.80
11.01
0
-0.18(-1.61%)
Feb 19, 2009
11.94
12.00
11.15
11.19
38,275,864
-0.67(-5.65%)
Feb 18, 2009
11.76
11.97
11.67
11.86
29,720,102
+0.15(+1.28%)
Feb 17, 2009
11.80
11.95
11.66
11.71
27,498,180
-0.35(-2.90%)
Feb 13, 2009
11.89
12.22
11.83
12.06
28,288,716
+0.11(+0.92%)
Feb 12, 2009
11.89
12.00
11.50
11.95
50,909,208
-0.10(-0.83%)
Feb 11, 2009
11.96
12.31
11.89
12.05
29,267,740
+0.13(+1.09%)
Feb 10, 2009
12.36
12.52
11.80
11.92
28,067,232
-0.59(-4.72%)
Feb 09, 2009
11.93
12.59
11.77
12.51
34,338,832
+0.56(+4.69%)
Feb 06, 2009
11.64
12.10
11.64
11.95
26,657,054
+0.18(+1.53%)
Feb 05, 2009
11.18
11.87
11.10
11.77
25,753,760
+0.45(+3.98%)
Feb 04, 2009
10.63
11.70
10.63
11.32
21,797,036
-0.06(-0.53%)
Feb 03, 2009
11.38
11.43
11.00
11.38
23,301,684
+0.12(+1.07%)
Feb 02, 2009
10.94
11.42
10.91
11.26
23,069,948
+0.22(+1.99%)
Jan 30, 2009
11.51
11.52
11.00
11.04
0
-0.39(-3.41%)
Jan 29, 2009
11.44
11.50
11.19
11.43
19,677,124
-0.17(-1.47%)
Jan 28, 2009
10.91
11.67
10.82
11.60
32,730,780
+0.91(+8.51%)
Jan 27, 2009
10.65
11.13
10.56
10.69
46,889,848
-0.30(-2.73%)
Jan 26, 2009
11.39
11.62
10.87
10.99
31,311,468
-0.17(-1.52%)
Jan 23, 2009
10.66
11.31
10.56
11.16
23,157,724
+0.26(+2.39%)
Jan 22, 2009
10.69
11.05
10.69
10.90
26,518,900
-0.06(-0.55%)
Jan 21, 2009
10.68
10.98
10.48
10.96
20,309,376
+0.45(+4.28%)
Jan 20, 2009
11.05
11.22
10.43
10.51
28,828,838
-0.76(-6.74%)
Jan 16, 2009
11.50
11.60
10.92
11.27
28,326,958
+0.04(+0.36%)
Jan 15, 2009
11.16
11.46
10.93
11.23
31,202,812
+0.02(+0.18%)
Jan 14, 2009
11.00
11.49
10.96
11.21
26,659,980
-0.07(-0.62%)
Jan 13, 2009
11.42
11.65
11.16
11.28
28,428,304
-0.29(-2.51%)
Jan 12, 2009
11.73
11.73
11.41
11.57
18,514,340
-0.18(-1.53%)
Jan 09, 2009
11.90
11.98
11.55
11.75
19,054,940
-0.14(-1.18%)
Jan 08, 2009
11.74
12.05
11.45
11.89
46,849,700
+0.71(+6.35%)
Jan 07, 2009
11.12
11.45
10.98
11.18
21,740,730
-0.15(-1.32%)
Jan 06, 2009
10.82
11.54
10.72
11.33
31,811,168
+0.63(+5.89%)
Jan 05, 2009
10.73
11.00
10.58
10.70
25,037,026
-0.16(-1.47%)
Jan 02, 2009
10.34
10.90
10.20
10.86
0
+0.39(+3.72%)
Jan 01, 2009
10.27
10.59
10.25
10.47
0
+0.00(+0.00%)
Dec 31, 2008
10.27
10.59
10.25
10.47
11,073,013
+0.07(+0.67%)
Dec 30, 2008
10.22
10.46
10.22
10.40
12,225,588
+0.11(+1.07%)
Dec 29, 2008
10.25
10.29
9.990
10.29
12,998,071
-0.02(-0.19%)
Dec 26, 2008
10.17
10.43
10.16
10.31
7,113,646
+0.15(+1.48%)
Dec 24, 2008
10.15
10.19
10.05
10.16
3,283,774
+0.01(+0.10%)
Dec 23, 2008
10.54
10.54
10.08
10.15
13,189,975
-0.17(-1.65%)
Dec 22, 2008
10.99
11.11
10.04
10.32
26,300,148
-0.62(-5.67%)
Dec 19, 2008
10.90
11.09
10.73
10.94
24,481,340
+0.11(+1.02%)
Dec 18, 2008
11.00
11.25
10.74
10.83
22,949,500
-0.16(-1.46%)
Dec 17, 2008
11.00
11.29
10.70
10.99
22,966,592
-0.10(-0.90%)
Dec 16, 2008
10.76
11.11
10.62
11.09
24,851,272
+0.30(+2.78%)
Dec 15, 2008
10.78
10.94
10.60
10.79
22,783,856
+0.02(+0.19%)
Dec 12, 2008
10.27
10.88
10.27
10.77
0
+0.25(+2.38%)
Dec 11, 2008
10.34
10.84
10.31
10.52
26,313,104
+0.09(+0.86%)
Dec 10, 2008
10.67
10.73
10.25
10.43
28,906,698
-0.18(-1.70%)
Dec 09, 2008
10.83
11.43
10.56
10.61
25,945,096
-0.56(-5.01%)
Dec 08, 2008
11.00
11.33
10.68
11.17
28,815,828
+0.36(+3.33%)
Dec 05, 2008
10.20
10.90
10.02
10.81
32,043,696
+0.51(+4.95%)
Dec 04, 2008
10.44
10.65
10.13
10.30
28,400,916
-0.35(-3.29%)
Dec 03, 2008
10.44
10.75
10.06
10.65
28,884,448
+0.25(+2.40%)
Dec 02, 2008
10.43
10.60
10.14
10.40
33,002,148
+0.27(+2.67%)
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
.