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 (%)
Apr 30, 2014
25.39
25.85
25.30
25.80
23,483,956
+0.39(+1.53%)
Apr 29, 2014
25.49
25.51
25.15
25.41
17,300,496
+0.08(+0.32%)
Apr 28, 2014
25.56
25.58
24.92
25.33
23,914,862
-0.14(-0.55%)
Apr 25, 2014
25.51
25.68
25.38
25.47
16,312,450
-0.04(-0.16%)
Apr 24, 2014
26.03
26.07
25.41
25.51
25,859,514
-0.40(-1.54%)
Apr 23, 2014
26.18
26.29
25.43
25.91
50,957,440
-0.85(-3.18%)
Apr 22, 2014
26.89
27.22
26.74
26.76
25,510,012
-0.17(-0.63%)
Apr 21, 2014
26.72
27.00
26.65
26.93
11,794,210
+0.31(+1.16%)
Apr 17, 2014
26.56
26.62
26.62
26.62
23,434,000
-0.08(-0.30%)
Apr 16, 2014
27.08
27.14
26.55
26.70
19,686,624
-0.22(-0.82%)
Apr 15, 2014
26.82
26.99
26.44
26.92
12,617,477
+0.17(+0.64%)
Apr 14, 2014
26.80
26.84
26.56
26.75
15,757,828
+0.10(+0.38%)
Apr 11, 2014
26.92
26.96
26.63
26.65
19,031,468
-0.35(-1.30%)
Apr 10, 2014
27.47
27.71
26.98
27.00
21,502,324
-0.44(-1.60%)
Apr 09, 2014
27.38
27.52
27.19
27.44
14,279,083
+0.06(+0.22%)
Apr 08, 2014
27.12
27.46
27.02
27.38
13,522,425
+0.34(+1.26%)
Apr 07, 2014
27.35
27.42
26.88
27.04
24,848,814
-0.36(-1.31%)
Apr 04, 2014
28.02
28.10
27.39
27.40
22,626,392
-0.49(-1.76%)
Apr 03, 2014
27.91
27.97
27.66
27.89
13,010,297
-0.01(-0.04%)
Apr 02, 2014
27.83
27.99
27.73
27.90
10,716,392
+0.11(+0.40%)
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
.