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, 2010
18.00
18.18
17.97
18.04
16,775,523
+0.00(+0.00%)
Mar 30, 2010
18.12
18.20
17.80
18.04
29,224,608
-0.02(-0.11%)
Mar 29, 2010
18.60
18.69
17.87
18.06
44,223,648
-0.50(-2.69%)
Mar 26, 2010
18.76
18.89
18.48
18.56
17,411,464
-0.17(-0.91%)
Mar 25, 2010
18.97
19.04
18.72
18.73
18,714,040
-0.09(-0.48%)
Mar 24, 2010
18.84
18.98
18.72
18.82
18,005,480
-0.12(-0.63%)
Mar 23, 2010
18.74
18.98
18.54
18.94
28,022,896
+0.29(+1.55%)
Mar 22, 2010
18.40
18.88
18.38
18.65
16,530,992
+0.04(+0.21%)
Mar 19, 2010
18.71
18.83
18.50
18.61
20,158,646
-0.03(-0.16%)
Mar 18, 2010
18.61
18.80
18.56
18.64
17,702,132
-0.06(-0.32%)
Mar 17, 2010
18.73
18.82
18.62
18.70
20,422,184
-0.08(-0.43%)
Mar 16, 2010
18.80
18.82
18.69
18.78
18,249,038
-0.04(-0.21%)
Mar 15, 2010
18.74
18.86
18.68
18.82
18,126,552
-0.06(-0.32%)
Mar 12, 2010
18.94
18.94
18.71
18.88
14,558,944
+0.08(+0.43%)
Mar 11, 2010
18.59
18.81
18.54
18.80
16,628,404
+0.11(+0.59%)
Mar 10, 2010
18.55
18.92
18.50
18.69
23,984,360
+0.15(+0.81%)
Mar 09, 2010
18.36
18.73
18.28
18.54
30,508,324
+0.12(+0.65%)
Mar 08, 2010
17.90
18.46
17.87
18.42
42,152,104
+0.55(+3.08%)
Mar 05, 2010
17.58
17.95
17.48
17.87
19,906,954
+0.40(+2.29%)
Mar 04, 2010
17.55
17.58
17.31
17.47
14,865,671
-0.08(-0.46%)
Mar 03, 2010
17.70
17.83
17.47
17.55
15,981,801
-0.10(-0.57%)
Mar 02, 2010
17.72
17.93
17.62
17.65
22,095,496
-0.10(-0.56%)
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
.