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 (%)
May 31, 2012
23.97
24.00
23.53
23.85
20,777,294
-0.18(-0.75%)
May 30, 2012
24.02
24.15
23.87
24.03
20,913,968
-0.19(-0.78%)
May 29, 2012
24.41
24.63
24.13
24.22
26,960,640
-0.02(-0.08%)
May 25, 2012
24.21
24.64
24.19
24.24
28,491,814
+0.01(+0.04%)
May 24, 2012
25.29
25.38
23.94
24.23
72,930,592
-1.23(-4.83%)
May 23, 2012
25.19
25.54
24.79
25.46
27,796,116
-0.13(-0.51%)
May 22, 2012
26.07
26.07
25.44
25.59
21,044,500
-0.16(-0.62%)
May 21, 2012
25.12
25.79
24.89
25.75
16,263,489
+0.81(+3.25%)
May 18, 2012
25.66
25.71
24.84
24.94
21,071,404
-0.54(-2.12%)
May 17, 2012
25.59
25.78
25.43
25.48
15,031,216
-0.09(-0.35%)
May 16, 2012
26.25
26.32
25.55
25.57
18,206,912
-0.54(-2.07%)
May 15, 2012
26.18
26.45
26.01
26.11
13,125,363
+0.01(+0.04%)
May 14, 2012
26.09
26.35
25.89
26.10
13,561,408
-0.26(-0.99%)
May 11, 2012
26.10
26.49
25.88
26.36
24,342,760
+0.22(+0.84%)
May 10, 2012
27.05
27.15
26.04
26.14
31,473,192
-1.33(-4.84%)
May 09, 2012
27.03
27.61
26.83
27.47
13,867,205
+0.10(+0.37%)
May 08, 2012
27.53
27.56
27.01
27.37
13,565,184
-0.34(-1.23%)
May 07, 2012
27.63
27.88
27.49
27.71
8,443,629
-0.09(-0.32%)
May 04, 2012
28.08
28.08
27.67
27.80
11,630,227
-0.42(-1.49%)
May 03, 2012
28.56
28.64
28.14
28.22
10,495,431
-0.29(-1.02%)
May 02, 2012
28.58
28.58
28.32
28.51
10,401,511
-0.16(-0.56%)
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
.