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, 2013
24.94
25.07
24.76
24.76
26,781,048
-0.17(-0.68%)
May 30, 2013
25.06
25.29
24.52
24.93
55,251,056
+1.27(+5.37%)
May 29, 2013
23.70
23.80
23.50
23.66
14,110,367
-0.21(-0.88%)
May 28, 2013
23.94
24.12
23.70
23.87
14,059,152
+0.22(+0.93%)
May 24, 2013
23.54
23.84
23.35
23.65
15,554,855
-0.01(-0.04%)
May 23, 2013
23.39
23.78
23.37
23.66
19,349,398
-0.02(-0.08%)
May 22, 2013
24.09
24.31
23.53
23.68
21,821,136
-0.42(-1.74%)
May 21, 2013
24.12
24.23
24.05
24.10
16,537,388
-0.06(-0.25%)
May 20, 2013
24.14
24.20
23.98
24.16
19,134,432
-0.08(-0.33%)
May 17, 2013
24.08
24.24
23.98
24.24
24,920,172
+0.18(+0.75%)
May 16, 2013
23.50
24.16
23.40
24.06
48,617,340
+1.04(+4.52%)
May 15, 2013
22.97
23.04
22.69
23.02
19,337,916
-0.02(-0.09%)
May 13, 2013
23.26
23.37
23.01
23.04
16,872,396
-0.30(-1.29%)
May 10, 2013
22.87
23.45
22.87
23.34
22,965,592
+0.44(+1.92%)
May 09, 2013
23.23
23.39
22.83
22.90
24,920,388
-0.55(-2.35%)
May 08, 2013
23.14
23.46
23.02
23.45
16,368,839
+0.33(+1.43%)
May 07, 2013
23.40
23.43
23.11
23.12
15,949,536
-0.17(-0.73%)
May 06, 2013
23.34
23.52
23.15
23.29
17,974,200
-0.09(-0.38%)
May 03, 2013
23.09
23.48
22.88
23.38
26,648,184
+0.50(+2.19%)
May 02, 2013
22.42
22.93
22.39
22.88
19,644,456
+0.42(+1.87%)
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
.