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 29, 2015
26.47
26.54
26.23
26.34
22,175,944
-0.18(-0.68%)
May 28, 2015
26.58
26.65
26.46
26.52
8,707,640
-0.17(-0.64%)
May 27, 2015
26.37
26.71
26.26
26.69
10,582,711
+0.40(+1.52%)
May 26, 2015
26.73
26.73
26.11
26.29
24,159,280
-0.55(-2.05%)
May 22, 2015
26.68
26.84
26.84
26.84
9,766,500
+0.05(+0.19%)
May 21, 2015
26.52
26.83
26.45
26.79
15,747,974
+0.15(+0.56%)
May 20, 2015
26.89
26.89
26.31
26.64
15,919,756
-0.22(-0.82%)
May 19, 2015
26.69
26.98
26.61
26.86
10,303,927
+0.08(+0.30%)
May 18, 2015
26.83
26.88
26.69
26.78
7,242,549
-0.10(-0.37%)
May 15, 2015
27.02
27.08
26.78
26.88
9,584,468
-0.15(-0.55%)
May 14, 2015
26.74
27.04
26.71
27.03
7,633,218
+0.51(+1.92%)
May 13, 2015
26.65
26.72
26.46
26.52
11,660,945
+0.00(+0.00%)
May 12, 2015
26.63
26.68
26.45
26.52
9,041,387
-0.30(-1.12%)
May 11, 2015
26.82
26.91
26.74
26.82
7,688,642
-0.11(-0.41%)
May 08, 2015
26.51
26.93
26.47
26.93
19,448,024
+0.75(+2.86%)
May 07, 2015
26.15
26.26
25.97
26.18
13,883,929
+0.05(+0.19%)
May 06, 2015
26.52
26.63
25.96
26.13
15,159,191
-0.35(-1.32%)
May 05, 2015
27.03
27.12
26.46
26.48
11,820,450
-0.71(-2.61%)
May 04, 2015
27.12
27.37
27.02
27.19
9,964,631
+0.07(+0.26%)
May 01, 2015
27.00
27.15
26.88
27.12
12,582,302
+0.21(+0.78%)
Apr 30, 2015
26.91
27.12
26.73
26.91
14,428,955
-0.17(-0.63%)
Apr 29, 2015
26.91
27.21
26.84
27.08
11,063,973
+0.03(+0.11%)
Apr 28, 2015
26.49
27.15
26.45
27.05
15,980,434
+0.46(+1.73%)
Apr 27, 2015
26.45
26.79
26.40
26.59
12,388,699
+0.09(+0.34%)
Apr 24, 2015
26.65
26.71
26.39
26.50
10,813,395
-0.09(-0.34%)
Apr 23, 2015
26.81
26.89
26.45
26.59
18,837,668
-0.54(-1.99%)
Apr 22, 2015
26.85
27.56
26.65
27.13
34,931,676
+0.81(+3.08%)
Apr 21, 2015
26.93
27.13
26.32
26.32
17,416,920
-0.46(-1.72%)
Apr 20, 2015
26.83
26.86
26.58
26.78
15,581,217
+0.17(+0.64%)
Apr 17, 2015
26.27
26.74
26.16
26.61
28,703,380
+0.56(+2.15%)
Apr 16, 2015
26.16
26.27
25.95
26.05
13,225,384
-0.17(-0.65%)
Apr 15, 2015
26.28
26.38
26.14
26.22
16,826,812
+0.02(+0.08%)
Apr 14, 2015
25.92
26.30
25.91
26.20
13,630,130
+0.25(+0.96%)
Apr 13, 2015
25.83
26.14
25.79
25.95
20,450,260
+0.12(+0.46%)
Apr 10, 2015
25.96
26.02
25.81
25.83
22,334,868
-0.12(-0.46%)
Apr 09, 2015
25.98
26.22
25.92
25.95
26,592,920
-0.28(-1.07%)
Apr 08, 2015
26.07
26.62
26.05
26.23
19,637,680
+0.05(+0.19%)
Apr 07, 2015
26.20
26.44
26.13
26.18
13,094,326
+0.04(+0.15%)
Apr 06, 2015
25.30
26.21
25.29
26.14
14,663,068
+0.61(+2.39%)
Apr 02, 2015
25.50
25.53
25.53
25.53
15,859,500
+0.06(+0.24%)
Apr 01, 2015
25.71
25.72
25.24
25.47
14,617,832
-0.09(-0.35%)
Mar 31, 2015
25.43
25.70
25.35
25.56
11,836,993
+0.04(+0.16%)
Mar 30, 2015
25.27
25.59
25.21
25.52
14,030,382
+0.35(+1.39%)
Mar 27, 2015
25.46
25.62
25.07
25.17
27,929,876
-0.64(-2.48%)
Mar 26, 2015
25.44
25.96
25.40
25.81
14,357,373
+0.13(+0.51%)
Mar 25, 2015
25.88
25.96
25.68
25.68
16,831,296
-0.13(-0.50%)
Mar 24, 2015
26.33
26.44
25.77
25.81
16,265,677
-0.44(-1.68%)
Mar 23, 2015
26.44
26.65
26.23
26.25
17,569,036
-0.45(-1.69%)
Mar 20, 2015
26.22
26.97
26.10
26.70
27,461,324
+0.49(+1.87%)
Mar 19, 2015
26.43
26.50
26.19
26.21
10,093,840
-0.26(-0.98%)
Mar 18, 2015
25.90
26.65
25.70
26.47
14,268,353
+0.51(+1.96%)
Mar 17, 2015
26.07
26.17
25.90
25.96
9,871,756
-0.22(-0.84%)
Mar 16, 2015
26.07
26.31
25.94
26.18
12,334,873
+0.18(+0.69%)
Mar 13, 2015
26.07
26.08
25.49
26.00
18,974,738
-0.17(-0.65%)
Mar 12, 2015
25.49
26.17
25.49
26.17
21,525,596
+0.45(+1.75%)
Mar 11, 2015
26.52
27.00
25.67
25.72
45,900,328
-1.23(-4.56%)
Mar 10, 2015
27.62
27.78
26.95
26.95
18,313,948
-0.91(-3.27%)
Mar 09, 2015
27.62
28.08
27.61
27.86
15,085,590
+0.21(+0.76%)
Mar 06, 2015
27.89
27.95
27.64
27.65
15,482,320
-0.36(-1.29%)
Mar 05, 2015
28.23
28.23
27.71
28.01
21,095,630
-0.19(-0.67%)
Mar 04, 2015
28.25
28.39
28.02
28.20
11,318,076
-0.19(-0.67%)
Mar 03, 2015
28.85
28.87
28.24
28.39
11,924,657
-0.49(-1.70%)
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
.