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 (%)
Jan 31, 2014
24.34
24.50
24.19
24.24
37,967,792
-0.38(-1.54%)
Jan 30, 2014
24.60
24.75
24.41
24.62
37,222,636
-0.03(-0.12%)
Jan 29, 2014
25.07
25.45
24.45
24.65
61,244,552
-0.73(-2.88%)
Jan 28, 2014
25.37
25.58
25.24
25.38
24,782,626
+0.03(+0.12%)
Jan 27, 2014
25.51
25.65
25.32
25.35
24,135,344
-0.14(-0.55%)
Jan 24, 2014
26.22
26.27
25.47
25.49
25,849,562
-0.73(-2.78%)
Jan 23, 2014
26.02
26.25
25.72
26.22
23,236,382
+0.16(+0.61%)
Jan 22, 2014
25.89
26.45
25.84
26.06
21,096,354
-0.27(-1.03%)
Jan 21, 2014
26.34
26.47
26.00
26.33
20,981,952
+0.00(+0.00%)
Jan 17, 2014
26.25
26.33
26.33
26.33
24,885,400
-0.04(-0.15%)
Jan 16, 2014
26.19
26.39
26.14
26.37
31,288,262
+0.08(+0.30%)
Jan 15, 2014
25.74
26.31
25.61
26.29
35,869,816
+0.55(+2.14%)
Jan 14, 2014
25.14
25.75
25.05
25.74
30,228,452
+0.60(+2.39%)
Jan 13, 2014
25.23
25.35
25.09
25.14
21,971,398
-0.18(-0.71%)
Jan 10, 2014
25.29
25.38
25.18
25.32
15,901,109
-0.01(-0.04%)
Jan 09, 2014
25.56
25.62
25.22
25.33
12,983,870
-0.18(-0.71%)
Jan 08, 2014
25.48
25.82
25.40
25.51
22,492,074
-0.04(-0.16%)
Jan 07, 2014
24.94
25.59
24.90
25.55
22,267,220
+0.69(+2.78%)
Jan 06, 2014
25.07
25.12
24.85
24.86
16,235,646
-0.21(-0.84%)
Jan 03, 2014
25.10
25.11
24.95
25.07
12,767,358
+0.00(+0.00%)
Jan 02, 2014
25.03
25.20
25.00
25.07
19,819,296
-0.08(-0.32%)
Dec 31, 2013
25.07
25.15
25.15
25.15
14,543,700
+0.09(+0.36%)
Dec 30, 2013
24.99
25.17
24.98
25.06
15,238,916
+0.06(+0.24%)
Dec 27, 2013
25.00
25.23
24.94
25.00
23,552,290
-0.02(-0.08%)
Dec 26, 2013
25.05
25.08
24.85
25.02
18,769,484
+0.01(+0.04%)
Dec 24, 2013
25.06
25.20
24.92
25.01
15,922,048
-0.06(-0.24%)
Dec 23, 2013
24.62
25.07
24.56
25.07
41,438,484
+0.53(+2.16%)
Dec 20, 2013
24.10
24.72
24.09
24.54
41,453,904
+0.52(+2.16%)
Dec 19, 2013
23.55
24.08
23.53
24.02
26,892,100
+0.41(+1.74%)
Dec 18, 2013
23.47
23.63
23.16
23.61
34,915,028
+0.08(+0.34%)
Dec 17, 2013
23.66
23.90
23.44
23.53
23,023,740
-0.17(-0.72%)
Dec 16, 2013
23.42
23.75
23.39
23.70
31,076,552
+0.40(+1.72%)
Dec 13, 2013
23.26
23.40
23.19
23.30
26,102,380
+0.15(+0.65%)
Dec 12, 2013
23.23
23.35
23.15
23.15
23,387,460
-0.18(-0.77%)
Dec 11, 2013
23.61
23.63
23.26
23.33
21,090,276
-0.27(-1.14%)
Dec 10, 2013
23.65
23.72
23.47
23.60
26,387,090
-0.08(-0.34%)
Dec 09, 2013
24.01
24.09
23.59
23.68
28,404,134
-0.32(-1.33%)
Dec 06, 2013
24.03
24.16
23.91
24.00
22,825,296
+0.10(+0.42%)
Dec 05, 2013
23.78
24.14
23.77
23.90
22,405,304
+0.08(+0.34%)
Dec 04, 2013
23.60
23.85
23.56
23.82
24,559,608
+0.22(+0.93%)
Dec 03, 2013
23.67
23.75
23.51
23.60
16,333,754
-0.12(-0.51%)
Dec 02, 2013
23.92
23.97
23.65
23.72
12,497,060
-0.13(-0.55%)
Nov 29, 2013
23.79
24.05
23.78
23.85
10,276,004
+0.00(+0.00%)
Nov 27, 2013
23.59
23.95
23.57
23.85
15,612,705
+0.31(+1.32%)
Nov 26, 2013
23.85
23.94
23.48
23.54
21,961,942
-0.21(-0.88%)
Nov 25, 2013
24.01
24.01
23.55
23.75
22,283,902
-0.34(-1.41%)
Nov 22, 2013
23.97
24.17
23.92
24.09
15,678,659
+0.15(+0.63%)
Nov 21, 2013
23.98
24.05
23.83
23.94
14,786,426
+0.07(+0.29%)
Nov 20, 2013
23.94
23.99
23.84
23.87
20,188,380
+0.03(+0.13%)
Nov 19, 2013
23.83
23.94
23.76
23.84
12,461,030
-0.08(-0.33%)
Nov 18, 2013
24.07
24.19
23.86
23.92
18,513,546
-0.08(-0.33%)
Nov 15, 2013
23.81
24.18
23.71
24.00
29,298,396
+0.26(+1.10%)
Nov 14, 2013
24.13
24.25
23.67
23.74
24,578,680
-0.47(-1.94%)
Nov 13, 2013
24.19
24.26
24.01
24.21
18,946,280
-0.04(-0.16%)
Nov 12, 2013
23.85
24.28
23.78
24.25
20,794,292
+0.38(+1.59%)
Nov 11, 2013
24.04
24.04
23.84
23.87
14,917,459
-0.08(-0.33%)
Nov 08, 2013
23.90
24.07
23.86
23.95
17,630,662
+0.08(+0.34%)
Nov 07, 2013
24.01
24.14
23.82
23.87
17,807,476
-0.04(-0.17%)
Nov 06, 2013
23.74
23.99
23.62
23.91
23,596,984
+0.36(+1.53%)
Nov 05, 2013
23.50
23.61
23.35
23.55
17,986,606
-0.03(-0.13%)
Nov 04, 2013
23.71
23.79
23.57
23.58
14,749,830
-0.07(-0.30%)
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
.