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%)
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
.