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 (%)
Nov 30, 2012
25.02
25.13
24.55
24.82
16,699,451
-0.21(-0.84%)
Nov 29, 2012
24.98
25.25
24.97
25.03
19,164,828
+0.17(+0.68%)
Nov 28, 2012
24.41
24.87
24.25
24.86
15,301,938
+0.29(+1.18%)
Nov 27, 2012
24.71
24.89
24.51
24.57
16,842,622
-0.10(-0.41%)
Nov 26, 2012
24.74
24.74
24.47
24.67
11,925,039
-0.14(-0.56%)
Nov 23, 2012
24.55
24.83
24.51
24.81
6,045,882
+0.46(+1.89%)
Nov 21, 2012
24.32
24.60
24.25
24.35
11,810,294
+0.13(+0.54%)
Nov 20, 2012
24.36
24.36
24.00
24.22
12,372,360
-0.12(-0.49%)
Nov 19, 2012
23.98
24.38
23.95
24.34
15,216,098
+0.78(+3.31%)
Nov 16, 2012
23.58
23.73
23.23
23.56
19,695,924
+0.00(+0.00%)
Nov 15, 2012
23.75
23.88
23.36
23.56
23,118,332
+0.16(+0.68%)
Nov 14, 2012
24.19
24.25
23.29
23.40
28,137,284
-0.51(-2.13%)
Nov 13, 2012
23.99
24.24
23.88
23.91
15,657,154
-0.19(-0.79%)
Nov 12, 2012
24.27
24.37
24.00
24.10
12,843,771
-0.12(-0.50%)
Nov 09, 2012
24.10
24.48
24.02
24.22
17,172,472
+0.05(+0.21%)
Nov 08, 2012
24.44
24.72
24.15
24.17
15,186,643
-0.37(-1.51%)
Nov 07, 2012
24.91
25.17
24.38
24.54
21,608,952
-0.79(-3.12%)
Nov 06, 2012
24.96
25.42
24.77
25.33
13,412,770
+0.45(+1.81%)
Nov 05, 2012
24.96
25.10
24.73
24.88
12,903,913
-0.10(-0.40%)
Nov 02, 2012
25.41
25.49
24.92
24.98
19,815,700
-0.23(-0.91%)
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
.