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, 2012
25.86
25.96
25.59
25.76
15,838,604
+0.01(+0.04%)
Jan 30, 2012
25.50
25.83
25.38
25.75
16,600,907
-0.08(-0.31%)
Jan 27, 2012
25.53
25.92
25.46
25.83
16,566,003
+0.19(+0.74%)
Jan 26, 2012
25.77
25.87
25.41
25.64
25,868,484
-0.05(-0.19%)
Jan 25, 2012
25.06
25.94
25.05
25.69
51,020,676
+0.55(+2.19%)
Jan 24, 2012
24.31
25.17
24.24
25.14
57,411,488
+1.70(+7.25%)
Jan 23, 2012
23.35
23.64
23.16
23.44
27,455,156
+0.19(+0.82%)
Jan 20, 2012
23.30
23.32
23.03
23.25
26,963,808
+0.09(+0.39%)
Jan 19, 2012
22.92
23.26
22.84
23.16
23,251,492
+0.46(+2.03%)
Jan 18, 2012
22.27
22.77
22.21
22.70
25,280,424
+0.48(+2.16%)
Jan 17, 2012
22.42
22.61
22.13
22.22
21,102,744
-0.03(-0.13%)
Jan 13, 2012
22.35
22.39
22.06
22.25
15,915,777
-0.23(-1.02%)
Jan 12, 2012
22.75
22.80
22.35
22.48
26,361,604
+0.39(+1.77%)
Jan 11, 2012
21.85
22.18
21.77
22.09
19,467,598
+0.21(+0.96%)
Jan 10, 2012
22.25
22.26
21.80
21.88
23,498,604
-0.11(-0.50%)
Jan 09, 2012
22.00
22.10
21.84
21.99
11,967,428
-0.02(-0.09%)
Jan 06, 2012
21.97
22.09
21.74
22.01
18,984,248
+0.11(+0.50%)
Jan 05, 2012
21.67
22.06
21.65
21.90
21,062,164
+0.07(+0.32%)
Jan 04, 2012
21.77
22.01
21.59
21.83
25,538,210
+0.29(+1.35%)
Dec 30, 2011
21.59
21.84
21.48
21.54
18,361,948
-0.05(-0.23%)
Dec 29, 2011
21.49
21.61
21.43
21.59
19,097,472
+0.16(+0.75%)
Dec 28, 2011
21.69
21.87
21.39
21.43
18,666,896
-0.21(-0.97%)
Dec 27, 2011
21.74
21.88
21.61
21.64
17,398,932
-0.19(-0.87%)
Dec 23, 2011
21.86
21.90
21.60
21.83
17,085,844
+0.30(+1.39%)
Dec 21, 2011
22.11
22.14
21.25
21.53
36,142,140
-0.91(-4.06%)
Dec 20, 2011
22.26
22.57
22.25
22.44
21,741,814
+0.49(+2.23%)
Dec 19, 2011
22.43
22.45
21.84
21.95
21,678,324
-0.35(-1.57%)
Dec 16, 2011
22.53
22.64
22.25
22.30
25,027,888
+0.01(+0.04%)
Dec 15, 2011
22.42
22.71
22.06
22.29
21,628,058
+0.11(+0.50%)
Dec 14, 2011
22.55
22.73
22.10
22.18
27,071,322
-0.50(-2.20%)
Dec 13, 2011
23.29
23.40
22.50
22.68
24,277,564
-0.42(-1.82%)
Dec 12, 2011
23.36
23.36
22.90
23.10
18,437,908
-0.45(-1.91%)
Dec 09, 2011
23.25
23.66
23.19
23.55
19,283,058
+0.31(+1.33%)
Dec 08, 2011
23.49
23.51
23.11
23.24
24,123,352
-0.36(-1.53%)
Dec 07, 2011
23.44
23.73
23.19
23.60
18,936,576
+0.02(+0.08%)
Dec 06, 2011
23.57
23.99
23.56
23.58
23,137,984
+0.02(+0.08%)
Dec 05, 2011
23.56
23.87
23.43
23.56
14,433,653
+0.30(+1.29%)
Dec 02, 2011
23.46
23.64
23.25
23.26
13,970,571
+0.09(+0.39%)
Dec 01, 2011
22.82
23.33
22.80
23.17
15,643,085
+0.16(+0.70%)
Nov 30, 2011
23.03
23.31
22.91
23.01
25,891,242
+0.62(+2.77%)
Nov 29, 2011
22.67
22.75
22.31
22.39
37,376,428
-0.15(-0.67%)
Nov 28, 2011
22.43
22.74
22.31
22.54
19,836,828
+0.66(+3.02%)
Nov 25, 2011
21.91
22.13
21.81
21.88
7,967,039
-0.18(-0.82%)
Nov 23, 2011
22.21
22.35
21.97
22.06
17,154,280
-0.41(-1.82%)
Nov 22, 2011
22.59
22.69
22.22
22.47
24,891,160
-0.27(-1.19%)
Nov 21, 2011
22.72
22.86
22.48
22.74
16,888,624
-0.33(-1.43%)
Nov 18, 2011
23.45
23.48
22.95
23.07
18,167,048
-0.30(-1.28%)
Nov 17, 2011
23.92
23.98
22.88
23.37
34,286,128
-0.84(-3.47%)
Nov 16, 2011
24.23
24.61
24.11
24.21
13,607,990
-0.34(-1.38%)
Nov 15, 2011
24.27
24.73
24.25
24.55
8,813,260
+0.09(+0.37%)
Nov 14, 2011
24.55
24.89
24.42
24.46
10,295,984
-0.18(-0.73%)
Nov 11, 2011
24.42
24.89
24.31
24.64
15,796,137
+0.58(+2.41%)
Nov 10, 2011
24.37
24.45
23.85
24.06
19,410,460
-0.02(-0.08%)
Nov 09, 2011
24.46
24.50
23.94
24.08
18,922,262
-0.89(-3.56%)
Nov 08, 2011
24.72
25.06
24.51
24.97
19,659,060
+0.37(+1.50%)
Nov 07, 2011
24.59
24.66
24.24
24.60
12,739,860
-0.07(-0.28%)
Nov 04, 2011
24.72
24.86
24.43
24.67
20,561,944
-0.33(-1.32%)
Nov 03, 2011
24.56
25.09
24.26
25.00
19,148,908
+0.69(+2.84%)
Nov 02, 2011
24.07
24.50
23.95
24.31
26,155,760
+0.53(+2.23%)
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
.