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 (%)
Sep 06, 2016
29.05
29.05
29.05
0
+0.28(+0.97%)
Sep 02, 2016
28.82
28.77
28.77
28.77
30,119,600
-0.09(-0.31%)
Sep 01, 2016
28.89
28.96
28.83
28.86
36,802,116
-0.13(-0.45%)
Aug 31, 2016
28.88
29.00
28.86
28.99
43,363,572
+0.00(+0.00%)
Aug 30, 2016
28.67
29.00
28.68
28.99
47,111,076
+0.32(+1.12%)
Aug 29, 2016
28.70
28.78
28.62
28.67
9,720,699
-0.03(-0.10%)
Aug 26, 2016
28.70
28.74
28.62
28.70
5,917,105
+0.01(+0.03%)
Aug 25, 2016
28.65
28.71
28.59
28.69
6,619,609
-0.05(-0.17%)
Aug 24, 2016
28.64
28.76
28.60
28.74
12,136,581
+0.11(+0.38%)
Aug 23, 2016
28.65
28.70
28.34
28.63
15,993,647
+0.00(+0.00%)
Aug 22, 2016
28.59
28.71
28.54
28.63
14,687,988
-0.08(-0.28%)
Aug 19, 2016
28.51
28.72
28.50
28.71
25,555,324
+0.17(+0.60%)
Aug 18, 2016
28.43
28.55
28.31
28.54
21,609,796
-0.03(-0.11%)
Aug 17, 2016
28.68
28.69
28.44
28.57
12,809,604
-0.12(-0.42%)
Aug 16, 2016
28.56
28.73
28.52
28.69
23,256,960
+0.22(+0.77%)
Aug 15, 2016
28.45
28.52
28.40
28.47
7,289,261
-0.01(-0.04%)
Aug 12, 2016
28.43
28.50
28.38
28.48
7,076,425
-0.01(-0.04%)
Aug 11, 2016
28.38
28.49
28.27
28.49
9,568,055
+0.13(+0.46%)
Aug 10, 2016
28.53
28.59
28.29
28.36
8,971,678
-0.22(-0.77%)
Aug 09, 2016
28.40
28.74
28.39
28.58
10,599,778
+0.13(+0.46%)
Aug 08, 2016
28.42
28.47
28.34
28.45
9,171,433
+0.02(+0.07%)
Aug 05, 2016
28.22
28.44
28.19
28.43
6,633,790
+0.23(+0.82%)
Aug 04, 2016
28.24
28.28
28.15
28.20
7,829,142
+0.00(+0.00%)
Aug 03, 2016
28.01
28.20
27.99
28.20
10,343,206
+0.07(+0.25%)
Aug 02, 2016
28.24
28.33
28.10
28.13
8,469,273
-0.23(-0.81%)
Aug 01, 2016
28.30
28.39
28.25
28.36
7,393,382
+0.08(+0.28%)
Jul 29, 2016
28.23
28.39
28.23
28.28
10,478,159
-0.06(-0.21%)
Jul 28, 2016
28.19
28.45
28.19
28.34
8,929,477
+0.00(+0.00%)
Jul 27, 2016
28.46
28.48
28.23
28.34
19,007,386
-0.06(-0.21%)
Jul 26, 2016
28.52
28.59
28.36
28.40
12,499,760
-0.16(-0.56%)
Jul 25, 2016
28.38
28.58
28.38
28.56
9,355,952
+0.15(+0.53%)
Jul 22, 2016
28.19
28.46
28.16
28.41
11,225,337
+0.20(+0.71%)
Jul 21, 2016
28.05
28.40
28.05
28.21
12,910,587
+0.04(+0.14%)
Jul 20, 2016
28.09
28.21
28.05
28.17
14,102,624
+0.06(+0.21%)
Jul 19, 2016
28.00
28.14
27.95
28.11
31,630,490
+0.57(+2.07%)
Jul 18, 2016
27.47
27.69
27.45
27.54
26,727,564
-0.01(-0.04%)
Jul 15, 2016
27.53
27.61
27.45
27.55
16,957,436
+0.02(+0.07%)
Jul 14, 2016
27.57
27.63
27.52
27.53
9,831,790
+0.00(+0.00%)
Jul 13, 2016
27.57
27.64
27.49
27.53
7,871,256
-0.08(-0.29%)
Jul 12, 2016
27.53
27.68
27.51
27.61
11,183,979
+0.10(+0.36%)
Jul 11, 2016
27.51
27.60
27.50
27.51
14,594,160
+0.00(+0.00%)
Jul 08, 2016
27.37
27.56
27.33
27.51
17,175,596
+0.18(+0.66%)
Jul 07, 2016
27.35
27.40
27.29
27.33
9,415,246
+0.03(+0.11%)
Jul 06, 2016
27.24
27.37
27.19
27.30
12,002,851
+0.01(+0.04%)
Jul 05, 2016
27.17
27.36
27.17
27.29
8,686,921
-0.06(-0.22%)
Jul 01, 2016
27.15
27.35
27.35
27.35
18,846,900
+0.18(+0.66%)
Jun 30, 2016
27.16
27.21
27.10
27.17
16,977,302
+0.02(+0.07%)
Jun 29, 2016
27.17
27.23
27.09
27.15
13,672,477
-0.03(-0.11%)
Jun 28, 2016
27.16
27.24
27.04
27.18
17,416,486
+0.14(+0.52%)
Jun 27, 2016
27.17
27.38
26.93
27.04
15,577,151
-0.25(-0.92%)
Jun 24, 2016
27.49
27.59
27.29
27.29
17,531,832
-0.57(-2.05%)
Jun 23, 2016
27.71
27.86
27.69
27.86
11,327,222
+0.21(+0.76%)
Jun 22, 2016
27.64
27.76
27.64
27.65
11,916,848
-0.09(-0.32%)
Jun 21, 2016
27.72
27.84
27.71
27.74
10,020,455
+0.02(+0.07%)
Jun 20, 2016
27.59
27.80
27.58
27.72
8,309,736
+0.32(+1.17%)
Jun 17, 2016
27.71
27.75
27.38
27.40
19,741,244
-0.28(-1.01%)
Jun 16, 2016
27.52
27.73
27.47
27.68
8,308,928
+0.06(+0.22%)
Jun 15, 2016
27.64
27.72
27.59
27.62
7,012,539
+0.01(+0.04%)
Jun 14, 2016
27.60
27.70
27.51
27.61
9,448,295
-0.06(-0.22%)
Jun 13, 2016
27.52
27.84
27.52
27.67
6,490,059
-0.04(-0.14%)
Jun 10, 2016
27.74
27.84
27.68
27.71
6,184,860
-0.16(-0.57%)
Jun 09, 2016
27.85
27.98
27.82
27.87
7,099,074
-0.07(-0.25%)
Jun 08, 2016
28.01
28.10
27.90
27.94
8,465,901
-0.07(-0.25%)
Jun 07, 2016
28.00
28.07
27.90
28.01
18,661,190
+0.04(+0.14%)
Jun 06, 2016
27.98
28.10
27.93
27.97
12,226,843
+0.06(+0.21%)
Jun 03, 2016
27.91
27.95
27.69
27.91
17,084,378
-0.02(-0.07%)
Jun 02, 2016
27.79
27.95
27.78
27.93
10,698,614
-0.02(-0.07%)
Jun 01, 2016
27.74
27.98
27.72
27.95
10,109,870
+0.00(+0.00%)
May 31, 2016
27.78
27.95
27.72
27.95
17,323,584
+0.12(+0.43%)
May 27, 2016
27.71
27.83
27.83
27.83
7,734,800
-0.01(-0.04%)
May 26, 2016
27.76
27.90
27.73
27.84
5,781,706
+0.02(+0.07%)
May 25, 2016
27.84
27.91
27.78
27.82
7,463,114
-0.05(-0.18%)
May 24, 2016
27.73
27.89
27.65
27.87
8,423,239
+0.17(+0.61%)
May 23, 2016
27.73
27.91
27.69
27.70
10,740,181
-0.11(-0.40%)
May 20, 2016
27.72
27.82
27.64
27.81
8,135,136
+0.16(+0.58%)
May 19, 2016
27.72
27.75
27.55
27.65
8,534,101
-0.08(-0.29%)
May 18, 2016
27.66
27.76
27.62
27.73
10,801,031
+0.07(+0.25%)
May 17, 2016
27.73
27.97
27.58
27.66
19,319,684
-0.12(-0.43%)
May 16, 2016
27.36
27.85
27.36
27.78
19,574,554
+0.41(+1.50%)
May 13, 2016
27.02
27.44
27.00
27.37
16,087,829
+0.33(+1.22%)
May 12, 2016
27.22
27.32
26.95
27.04
11,367,374
-0.10(-0.37%)
May 11, 2016
26.98
27.32
26.75
27.14
24,695,628
+0.07(+0.26%)
May 10, 2016
26.90
27.09
26.82
27.07
13,190,592
+0.21(+0.78%)
May 09, 2016
26.53
26.99
26.53
26.86
16,669,234
+0.42(+1.59%)
May 06, 2016
26.25
26.52
26.17
26.44
13,567,534
+0.17(+0.65%)
May 05, 2016
26.22
26.35
26.19
26.27
7,937,001
+0.08(+0.31%)
May 04, 2016
26.13
26.39
26.08
26.19
9,085,989
+0.03(+0.11%)
May 03, 2016
26.35
26.39
26.15
26.16
11,103,499
-0.29(-1.10%)
May 02, 2016
26.14
26.49
26.00
26.45
8,394,664
+0.34(+1.30%)
Apr 29, 2016
26.15
26.19
25.84
26.11
11,997,045
-0.08(-0.31%)
Apr 28, 2016
26.32
26.52
26.12
26.19
14,236,557
-0.28(-1.06%)
Apr 27, 2016
26.45
26.51
26.29
26.47
11,666,570
-0.01(-0.04%)
Apr 26, 2016
26.50
26.61
26.43
26.48
5,147,858
-0.02(-0.08%)
Apr 25, 2016
26.49
26.57
26.43
26.50
5,512,019
-0.07(-0.26%)
Apr 22, 2016
26.47
26.67
26.40
26.57
9,760,995
+0.13(+0.49%)
Apr 21, 2016
26.34
26.47
26.25
26.44
8,988,663
+0.07(+0.27%)
Apr 20, 2016
26.07
26.48
26.06
26.37
15,847,903
+0.82(+3.21%)
Apr 19, 2016
25.44
25.77
25.44
25.55
9,272,273
+0.01(+0.04%)
Apr 18, 2016
25.44
25.67
25.44
25.54
11,441,487
-0.01(-0.04%)
Apr 15, 2016
25.64
25.76
25.53
25.55
12,536,008
-0.08(-0.31%)
Apr 14, 2016
25.70
25.72
25.56
25.63
11,666,263
-0.11(-0.43%)
Apr 13, 2016
25.75
25.78
25.46
25.74
13,506,427
+0.09(+0.35%)
Apr 12, 2016
25.84
25.93
25.60
25.65
17,030,556
-0.13(-0.50%)
Apr 11, 2016
25.74
26.01
25.74
25.78
14,610,844
+0.09(+0.35%)
Apr 08, 2016
25.87
26.00
25.51
25.69
42,114,240
-0.33(-1.27%)
Apr 07, 2016
26.20
26.48
25.61
26.02
23,074,328
-0.39(-1.48%)
Apr 06, 2016
26.33
26.45
26.23
26.41
7,302,139
+0.02(+0.08%)
Apr 05, 2016
26.72
26.76
26.35
26.39
7,614,134
-0.37(-1.38%)
Apr 04, 2016
26.80
26.89
26.71
26.76
3,922,840
-0.07(-0.26%)
Apr 01, 2016
26.58
26.85
26.50
26.83
11,294,831
+0.18(+0.68%)
Mar 31, 2016
26.64
26.83
26.61
26.65
8,836,679
-0.05(-0.19%)
Mar 30, 2016
26.73
26.78
26.61
26.70
6,219,815
-0.01(-0.04%)
Mar 29, 2016
26.48
26.75
26.48
26.71
12,730,982
+0.14(+0.53%)
Mar 28, 2016
26.48
26.65
26.44
26.57
6,561,228
+0.09(+0.34%)
Mar 24, 2016
26.37
26.48
26.48
26.48
7,624,500
-0.02(-0.08%)
Mar 23, 2016
26.45
26.52
26.25
26.50
9,305,081
+0.07(+0.26%)
Mar 22, 2016
26.38
26.50
26.34
26.43
7,935,423
-0.05(-0.19%)
Mar 21, 2016
26.37
26.68
26.37
26.48
6,979,084
-0.02(-0.08%)
Mar 18, 2016
26.52
26.58
26.31
26.50
14,614,390
+0.05(+0.19%)
Mar 17, 2016
26.27
26.60
26.24
26.45
10,469,780
+0.17(+0.65%)
Mar 16, 2016
26.08
26.48
26.07
26.28
8,469,640
+0.11(+0.42%)
Mar 15, 2016
26.15
26.23
26.08
26.17
5,538,188
-0.04(-0.15%)
Mar 14, 2016
26.18
26.33
26.18
26.21
7,239,636
-0.03(-0.11%)
Mar 11, 2016
26.35
26.39
26.16
26.24
11,298,454
+0.01(+0.04%)
Mar 10, 2016
26.35
26.41
25.98
26.23
9,821,971
-0.05(-0.19%)
Mar 09, 2016
26.35
26.52
26.19
26.28
9,963,250
-0.07(-0.27%)
Mar 08, 2016
26.48
26.49
26.19
26.35
8,935,301
-0.15(-0.57%)
Mar 07, 2016
26.21
26.56
26.17
26.50
9,218,074
+0.19(+0.72%)
Mar 04, 2016
26.30
26.50
26.29
26.31
7,725,920
-0.01(-0.04%)
Mar 03, 2016
26.31
26.39
26.19
26.32
9,708,891
+0.04(+0.15%)
Mar 02, 2016
26.45
26.59
26.20
26.28
12,747,863
-0.27(-1.02%)
Mar 01, 2016
26.24
26.55
26.15
26.55
12,664,907
+0.42(+1.61%)
Feb 29, 2016
26.05
26.42
26.01
26.13
16,064,450
+0.08(+0.31%)
Feb 26, 2016
26.00
26.18
25.90
26.05
8,835,963
+0.12(+0.46%)
Feb 25, 2016
25.50
25.95
25.37
25.93
9,302,778
+0.50(+1.97%)
Feb 24, 2016
25.17
25.48
25.07
25.43
12,115,032
+0.15(+0.59%)
Feb 23, 2016
25.15
25.43
25.07
25.28
12,410,867
-0.02(-0.08%)
Feb 22, 2016
25.03
25.30
25.06
25.30
12,675,805
+0.27(+1.08%)
Feb 19, 2016
25.01
25.22
24.98
25.03
11,416,002
-0.09(-0.36%)
Feb 18, 2016
24.90
25.36
24.88
25.12
12,774,840
+0.14(+0.56%)
Feb 17, 2016
24.75
25.05
24.66
24.98
16,014,841
+0.38(+1.54%)
Feb 16, 2016
24.28
24.76
24.28
24.60
14,372,349
+0.47(+1.95%)
Feb 12, 2016
24.25
24.13
24.13
24.13
15,221,000
-0.03(-0.12%)
Feb 11, 2016
24.34
24.54
23.98
24.16
21,624,566
-0.39(-1.59%)
Feb 10, 2016
24.40
24.71
24.27
24.55
12,673,932
+0.38(+1.57%)
Feb 09, 2016
23.87
24.35
23.87
24.17
13,431,614
-0.03(-0.12%)
Feb 08, 2016
24.35
24.39
23.93
24.20
20,307,984
-0.35(-1.43%)
Feb 05, 2016
24.71
24.75
24.46
24.55
10,189,023
-0.20(-0.81%)
Feb 04, 2016
24.44
24.77
24.42
24.75
8,194,871
+0.28(+1.14%)
Feb 03, 2016
24.35
24.49
24.04
24.47
10,497,249
+0.17(+0.70%)
Feb 02, 2016
24.36
24.54
24.25
24.30
15,676,668
-0.22(-0.90%)
Feb 01, 2016
24.48
24.75
24.43
24.52
11,306,157
-0.25(-1.01%)
Jan 29, 2016
24.35
24.77
24.25
24.77
13,961,429
+0.55(+2.27%)
Jan 28, 2016
23.90
24.30
23.89
24.22
10,502,326
+0.32(+1.34%)
Jan 27, 2016
23.76
24.21
23.76
23.90
19,792,864
-0.40(-1.65%)
Jan 26, 2016
24.21
24.36
24.11
24.30
16,800,774
+0.32(+1.33%)
Jan 25, 2016
24.35
24.37
23.95
23.98
13,435,384
-0.47(-1.92%)
Jan 22, 2016
24.27
24.53
24.23
24.45
10,558,467
+0.47(+1.96%)
Jan 21, 2016
24.33
24.52
23.90
23.98
20,875,884
-0.13(-0.54%)
Jan 20, 2016
24.04
24.24
23.69
24.11
26,778,318
-0.24(-0.99%)
Jan 19, 2016
25.04
25.12
24.32
24.35
29,744,452
-0.66(-2.64%)
Jan 15, 2016
24.22
25.01
25.01
25.01
29,385,400
+0.34(+1.38%)
Jan 14, 2016
24.29
24.73
24.10
24.67
14,727,699
+0.48(+1.98%)
Jan 13, 2016
24.67
24.82
24.17
24.19
16,372,000
-0.47(-1.91%)
Jan 12, 2016
24.60
24.79
24.32
24.66
15,378,680
+0.24(+0.98%)
Jan 11, 2016
24.55
24.77
24.39
24.42
12,141,941
-0.05(-0.20%)
Jan 08, 2016
24.87
25.05
24.42
24.47
16,293,770
-0.38(-1.53%)
Jan 07, 2016
24.97
25.12
24.65
24.85
18,077,952
-0.40(-1.58%)
Jan 06, 2016
25.26
25.59
25.17
25.25
13,425,803
-0.26(-1.02%)
Jan 05, 2016
25.57
25.77
25.50
25.51
8,015,609
-0.08(-0.31%)
Jan 04, 2016
25.35
25.67
25.31
25.59
16,427,410
-0.09(-0.35%)
Dec 31, 2015
25.62
25.68
25.68
25.68
6,436,200
-0.04(-0.16%)
Dec 30, 2015
25.82
25.90
25.68
25.72
8,032,336
-0.26(-1.00%)
Dec 29, 2015
26.00
26.07
25.89
25.98
8,654,093
+0.07(+0.27%)
Dec 28, 2015
25.92
26.00
25.85
25.91
3,932,480
-0.10(-0.38%)
Dec 24, 2015
25.93
26.01
26.01
26.01
2,734,400
-0.03(-0.12%)
Dec 23, 2015
25.78
26.06
25.76
26.04
7,757,287
+0.27(+1.05%)
Dec 22, 2015
25.43
25.81
25.40
25.77
9,809,868
+0.24(+0.94%)
Dec 21, 2015
25.59
25.69
25.29
25.53
13,128,309
+0.18(+0.71%)
Dec 18, 2015
25.46
25.69
25.34
25.35
21,010,308
-0.22(-0.86%)
Dec 17, 2015
25.93
26.00
25.50
25.57
10,722,469
-0.43(-1.65%)
Dec 16, 2015
26.04
26.10
25.72
26.00
11,168,206
+0.10(+0.39%)
Dec 15, 2015
25.81
26.09
25.77
25.90
8,185,720
+0.15(+0.58%)
Dec 14, 2015
25.95
25.99
25.55
25.75
19,294,628
-0.16(-0.62%)
Dec 11, 2015
25.79
26.08
25.74
25.91
16,620,839
-0.14(-0.54%)
Dec 10, 2015
26.00
26.21
25.99
26.05
6,781,101
+0.05(+0.19%)
Dec 09, 2015
25.83
26.22
25.83
26.00
13,173,638
+0.00(+0.00%)
Dec 08, 2015
25.99
26.27
25.96
26.00
13,549,764
-0.14(-0.54%)
Dec 07, 2015
25.85
26.27
25.80
26.14
7,385,035
+0.22(+0.85%)
Dec 04, 2015
25.65
25.96
25.61
25.92
7,902,777
+0.35(+1.37%)
Dec 03, 2015
25.94
25.97
25.52
25.57
13,497,718
-0.25(-0.97%)
Dec 02, 2015
25.57
26.00
25.55
25.82
15,548,641
+0.28(+1.10%)
Dec 01, 2015
25.29
25.57
25.20
25.54
11,004,324
+0.20(+0.79%)
Nov 30, 2015
25.37
25.64
25.34
25.34
14,346,714
-0.06(-0.24%)
Nov 27, 2015
25.43
25.55
25.39
25.40
3,957,241
-0.02(-0.08%)
Nov 25, 2015
25.45
25.42
25.42
25.42
6,954,700
-0.05(-0.20%)
Nov 24, 2015
25.10
25.64
25.08
25.47
12,157,574
+0.20(+0.79%)
Nov 23, 2015
25.27
25.42
25.24
25.27
11,726,831
-0.06(-0.24%)
Nov 20, 2015
25.13
25.37
25.01
25.33
11,561,778
+0.29(+1.16%)
Nov 19, 2015
25.11
25.26
24.99
25.04
8,874,427
-0.11(-0.44%)
Nov 18, 2015
25.18
25.27
24.93
25.15
12,384,710
-0.02(-0.08%)
Nov 17, 2015
25.30
25.53
25.11
25.17
11,177,618
-0.10(-0.40%)
Nov 16, 2015
24.95
25.35
24.95
25.27
7,351,084
+0.24(+0.96%)
Nov 13, 2015
25.03
25.20
24.89
25.03
12,458,445
+0.01(+0.04%)
Nov 12, 2015
25.39
25.44
24.92
25.02
14,367,270
-0.44(-1.73%)
Nov 11, 2015
25.05
25.66
25.00
25.46
12,789,600
+0.21(+0.83%)
Nov 10, 2015
25.76
25.97
25.17
25.25
27,901,378
-0.58(-2.25%)
Nov 09, 2015
25.89
26.03
25.77
25.83
9,443,002
-0.12(-0.46%)
Nov 06, 2015
26.02
26.13
25.90
25.95
11,859,274
-0.09(-0.35%)
Nov 05, 2015
26.20
26.24
26.00
26.04
14,035,982
-0.16(-0.61%)
Nov 04, 2015
26.19
26.25
26.09
26.20
11,024,401
-0.05(-0.19%)
Nov 03, 2015
26.30
26.37
26.14
26.25
24,012,004
-0.10(-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
.