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 (%)
Dec 31, 2014
30.17
29.74
29.74
29.74
11,340,800
-0.41(-1.36%)
Dec 30, 2014
30.49
30.65
30.08
30.15
9,367,779
-0.46(-1.50%)
Dec 29, 2014
30.74
30.76
30.54
30.61
9,922,934
-0.28(-0.91%)
Dec 26, 2014
30.70
30.92
30.70
30.89
5,984,922
+0.20(+0.65%)
Dec 24, 2014
30.61
30.69
30.69
30.69
4,266,200
+0.14(+0.46%)
Dec 23, 2014
30.50
30.68
30.38
30.55
14,596,051
+0.11(+0.36%)
Dec 22, 2014
30.10
30.48
30.04
30.44
15,979,024
+0.30(+1.00%)
Dec 19, 2014
29.95
30.53
29.95
30.14
26,089,390
+0.19(+0.63%)
Dec 18, 2014
29.14
29.95
29.14
29.95
18,561,174
+1.38(+4.83%)
Dec 17, 2014
28.20
28.72
28.11
28.57
17,825,442
+0.48(+1.71%)
Dec 16, 2014
28.12
28.72
27.97
28.09
21,839,124
-0.15(-0.53%)
Dec 15, 2014
28.49
28.62
28.09
28.24
14,944,724
-0.10(-0.35%)
Dec 12, 2014
28.98
29.01
28.26
28.34
15,007,898
-0.89(-3.04%)
Dec 11, 2014
29.43
29.66
29.13
29.23
9,860,615
-0.06(-0.20%)
Dec 10, 2014
29.76
29.94
29.25
29.29
13,575,656
-0.59(-1.97%)
Dec 09, 2014
29.64
29.93
29.28
29.88
10,311,404
+0.02(+0.07%)
Dec 08, 2014
30.26
30.33
29.81
29.86
10,680,132
-0.47(-1.55%)
Dec 05, 2014
30.31
30.46
30.24
30.33
9,300,296
+0.01(+0.03%)
Dec 04, 2014
30.27
30.43
30.10
30.32
9,328,507
+0.01(+0.03%)
Dec 03, 2014
30.19
30.36
30.16
30.31
9,882,698
+0.10(+0.33%)
Dec 02, 2014
30.29
30.36
29.97
30.21
8,420,304
-0.08(-0.26%)
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
.