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 29, 2014
29.45
29.53
29.53
29.53
6,137,300
+0.12(+0.41%)
Aug 28, 2014
29.36
29.48
29.26
29.41
5,060,480
-0.03(-0.10%)
Aug 27, 2014
29.56
29.61
29.35
29.44
6,194,064
-0.13(-0.44%)
Aug 26, 2014
29.66
29.75
29.41
29.57
7,540,989
-0.09(-0.30%)
Aug 25, 2014
29.74
29.87
29.54
29.66
10,819,091
+0.02(+0.07%)
Aug 22, 2014
29.67
29.68
29.50
29.64
9,539,397
+0.02(+0.07%)
Aug 21, 2014
29.77
29.95
29.61
29.62
10,668,354
-0.08(-0.27%)
Aug 20, 2014
29.78
29.81
29.48
29.70
11,459,729
-0.19(-0.64%)
Aug 19, 2014
29.91
29.96
29.78
29.89
8,513,241
-0.06(-0.20%)
Aug 18, 2014
29.81
30.13
29.72
29.95
12,177,853
+0.22(+0.74%)
Aug 15, 2014
29.84
29.84
29.52
29.73
15,370,758
-0.02(-0.07%)
Aug 14, 2014
29.52
29.82
29.47
29.75
10,093,789
+0.30(+1.02%)
Aug 13, 2014
29.41
29.54
29.36
29.45
14,576,600
+0.11(+0.37%)
Aug 12, 2014
29.31
29.41
29.14
29.34
9,545,530
-0.02(-0.07%)
Aug 11, 2014
29.14
29.45
29.05
29.36
15,948,776
+0.27(+0.93%)
Aug 08, 2014
28.88
29.10
28.88
29.09
10,926,287
+0.18(+0.62%)
Aug 07, 2014
29.31
29.50
28.80
28.91
13,368,398
-0.25(-0.86%)
Aug 06, 2014
29.02
29.30
28.98
29.16
20,134,492
-0.07(-0.24%)
Aug 05, 2014
29.33
29.48
29.09
29.23
16,004,698
-0.34(-1.15%)
Aug 04, 2014
29.12
29.62
29.11
29.57
16,478,180
+0.51(+1.75%)
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
.