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 (%)
Apr 30, 2010
19.62
19.63
18.99
19.01
29,625,144
-0.62(-3.16%)
Apr 29, 2010
19.65
19.74
19.47
19.63
20,782,920
+0.08(+0.41%)
Apr 28, 2010
19.48
19.58
19.21
19.55
21,753,904
+0.20(+1.03%)
Apr 27, 2010
19.90
19.95
19.31
19.35
83,156
-0.63(-3.15%)
Apr 26, 2010
19.90
20.00
19.90
19.98
14,683,086
+0.00(+0.00%)
Apr 23, 2010
19.80
19.98
19.63
19.98
19,264,982
+0.14(+0.71%)
Apr 22, 2010
19.62
19.88
19.51
19.84
23,097,058
-0.01(-0.05%)
Apr 21, 2010
19.85
19.95
19.53
19.85
138,947
+0.44(+2.27%)
Apr 20, 2010
19.35
19.50
19.24
19.41
66,984
+0.16(+0.83%)
Apr 19, 2010
19.27
19.31
18.91
19.25
21,654,948
-0.11(-0.57%)
Apr 16, 2010
19.28
19.55
19.15
19.36
37,003,208
+0.01(+0.05%)
Apr 15, 2010
19.29
19.40
19.20
19.35
18,010,468
+0.08(+0.42%)
Apr 14, 2010
19.04
19.28
19.01
19.27
20,669,774
+0.25(+1.31%)
Apr 13, 2010
19.11
19.17
18.92
19.02
23,226,988
-0.15(-0.78%)
Apr 12, 2010
18.71
19.26
18.68
19.17
38,653,680
+0.63(+3.40%)
Apr 09, 2010
18.47
18.56
18.38
18.54
12,181,659
+0.14(+0.76%)
Apr 08, 2010
18.25
18.48
18.10
18.40
25,763,030
-0.13(-0.70%)
Apr 07, 2010
18.80
18.85
18.50
18.53
21,170,914
-0.17(-0.91%)
Apr 06, 2010
18.55
18.77
18.44
18.70
16,184,094
+0.15(+0.81%)
Apr 05, 2010
18.31
18.71
18.27
18.55
20,063,696
+0.37(+2.04%)
Apr 01, 2010
18.18
18.18
18.18
18.18
17,024,100
+0.14(+0.78%)
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%)
Mar 01, 2010
17.48
17.75
17.48
17.75
16,544,984
+0.26(+1.49%)
Feb 26, 2010
17.28
17.57
17.17
17.49
16,948,508
+0.17(+0.98%)
Feb 25, 2010
17.06
17.34
16.92
17.32
21,650,338
-0.07(-0.40%)
Feb 24, 2010
17.30
17.49
17.24
17.39
15,902,544
+0.14(+0.81%)
Feb 23, 2010
17.64
17.68
17.12
17.25
20,990,368
-0.46(-2.60%)
Feb 22, 2010
17.89
17.89
17.61
17.71
12,624,099
-0.10(-0.56%)
Feb 19, 2010
17.60
17.91
17.60
17.81
13,031,433
+0.05(+0.31%)
Feb 18, 2010
17.35
17.79
17.35
17.75
17,924,876
+0.36(+2.04%)
Feb 17, 2010
17.46
17.49
17.33
17.40
12,581,981
-0.03(-0.17%)
Feb 16, 2010
17.21
17.43
17.15
17.43
13,432,533
+0.31(+1.81%)
Feb 12, 2010
16.96
17.12
17.12
17.12
20,263,600
-0.01(-0.06%)
Feb 11, 2010
16.70
17.19
16.66
17.13
24,280,130
+0.37(+2.21%)
Feb 10, 2010
16.95
16.95
16.63
16.76
17,006,370
-0.19(-1.12%)
Feb 09, 2010
16.99
17.12
16.86
16.95
21,683,372
-0.00(-0.03%)
Feb 08, 2010
16.79
17.06
16.68
16.95
24,040,164
+0.13(+0.80%)
Feb 05, 2010
16.63
16.86
16.45
16.82
30,926,208
+0.19(+1.14%)
Feb 04, 2010
16.92
16.96
16.60
16.63
26,598,332
-0.33(-1.95%)
Feb 03, 2010
16.99
17.14
16.87
16.96
20,312,192
-0.13(-0.76%)
Feb 02, 2010
17.04
17.17
16.80
17.09
23,471,860
+0.07(+0.38%)
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
.