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 (%)
Aug 31, 2012
26.47
26.58
26.04
26.29
14,583,849
+0.02(+0.08%)
Aug 30, 2012
26.69
26.74
26.25
26.27
16,484,035
-0.62(-2.31%)
Aug 29, 2012
26.54
26.96
26.35
26.89
16,451,447
+0.48(+1.82%)
Aug 27, 2012
26.69
26.77
26.30
26.41
15,534,720
-0.27(-1.01%)
Aug 24, 2012
25.93
26.70
25.85
26.68
18,075,612
+0.70(+2.69%)
Aug 23, 2012
26.22
26.31
25.91
25.98
9,660,038
-0.37(-1.40%)
Aug 22, 2012
26.16
26.44
26.00
26.35
11,349,292
+0.21(+0.80%)
Aug 21, 2012
26.65
26.80
26.05
26.14
13,080,083
-0.44(-1.66%)
Aug 20, 2012
26.72
26.78
26.40
26.58
11,512,577
-0.27(-1.01%)
Aug 17, 2012
26.50
26.91
26.45
26.85
19,582,096
+0.59(+2.25%)
Aug 16, 2012
26.16
26.38
26.00
26.26
29,098,848
+0.82(+3.22%)
Aug 15, 2012
25.79
25.92
25.44
25.44
20,421,756
-0.27(-1.05%)
Aug 14, 2012
26.74
26.74
25.59
25.71
24,127,390
-1.03(-3.85%)
Aug 13, 2012
26.85
26.87
26.44
26.74
7,765,539
-0.25(-0.93%)
Aug 10, 2012
26.87
27.01
26.72
26.99
11,498,453
-0.02(-0.07%)
Aug 09, 2012
26.86
27.08
26.80
27.01
11,477,620
+0.21(+0.78%)
Aug 08, 2012
26.78
26.94
26.65
26.80
9,754,885
-0.13(-0.48%)
Aug 07, 2012
26.65
27.09
26.61
26.93
13,391,451
+0.31(+1.16%)
Aug 06, 2012
26.75
26.88
26.61
26.62
11,826,698
-0.18(-0.67%)
Aug 03, 2012
26.64
26.92
26.46
26.80
15,017,752
+0.72(+2.76%)
Aug 02, 2012
26.04
26.50
25.82
26.08
11,862,412
-0.06(-0.23%)
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
.