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 30, 2013
25.87
25.95
25.64
25.78
9,302,453
-0.08(-0.31%)
Aug 29, 2013
25.70
26.00
25.62
25.86
7,985,669
+0.11(+0.43%)
Aug 28, 2013
25.71
25.92
25.69
25.75
8,713,727
+0.04(+0.16%)
Aug 27, 2013
25.99
26.12
25.65
25.71
12,179,714
-0.56(-2.13%)
Aug 26, 2013
26.35
26.62
26.23
26.27
12,251,802
-0.11(-0.42%)
Aug 23, 2013
26.12
26.41
26.06
26.38
12,411,489
+0.43(+1.66%)
Aug 22, 2013
25.78
26.05
25.73
25.95
8,388,256
+0.20(+0.78%)
Aug 21, 2013
25.64
26.04
25.59
25.75
11,838,150
+0.15(+0.59%)
Aug 20, 2013
25.69
25.80
25.46
25.60
14,907,265
-0.13(-0.51%)
Aug 19, 2013
25.86
26.00
25.71
25.73
11,313,507
-0.15(-0.58%)
Aug 16, 2013
26.02
26.10
25.88
25.88
18,422,516
-0.15(-0.58%)
Aug 15, 2013
26.29
26.45
25.93
26.03
22,002,148
-0.75(-2.80%)
Aug 14, 2013
27.03
27.08
26.72
26.78
15,363,106
-0.15(-0.56%)
Aug 13, 2013
27.01
27.09
26.81
26.93
11,115,948
-0.04(-0.15%)
Aug 12, 2013
26.70
27.12
26.67
26.97
12,250,679
+0.12(+0.45%)
Aug 09, 2013
26.86
27.07
26.77
26.85
11,384,510
-0.19(-0.70%)
Aug 08, 2013
26.60
27.20
26.55
27.04
17,944,316
+0.54(+2.04%)
Aug 07, 2013
26.33
26.50
26.24
26.50
12,593,130
+0.06(+0.23%)
Aug 06, 2013
26.20
26.45
26.17
26.44
14,240,275
+0.10(+0.38%)
Aug 05, 2013
26.24
26.49
26.21
26.34
9,623,865
+0.02(+0.08%)
Aug 02, 2013
26.48
26.52
26.21
26.32
9,631,030
-0.20(-0.75%)
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
.