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, 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%)
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
.