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%)
Aug 01, 2014
29.08
29.20
28.68
29.06
20,923,162
-0.24(-0.82%)
Jul 31, 2014
29.53
29.74
29.30
29.30
18,832,732
-0.60(-2.01%)
Jul 30, 2014
29.55
29.90
28.63
29.90
22,454,440
+0.43(+1.46%)
Jul 29, 2014
29.62
29.72
29.34
29.47
17,613,168
-0.20(-0.67%)
Jul 28, 2014
29.13
29.77
29.13
29.67
29,935,318
+0.47(+1.61%)
Jul 25, 2014
28.76
29.24
28.75
29.20
23,563,204
+0.31(+1.07%)
Jul 24, 2014
28.70
28.98
28.67
28.89
21,329,070
+0.14(+0.49%)
Jul 23, 2014
28.72
29.59
28.59
28.75
49,336,440
+0.23(+0.81%)
Jul 22, 2014
28.32
28.86
28.26
28.52
28,673,948
+0.19(+0.67%)
Jul 21, 2014
28.20
28.37
27.76
28.33
51,503,276
+1.35(+5.00%)
Jul 18, 2014
26.83
27.00
26.76
26.98
12,925,390
+0.25(+0.94%)
Jul 17, 2014
26.95
27.00
26.68
26.73
12,371,577
-0.28(-1.04%)
Jul 16, 2014
26.89
27.06
26.80
27.01
10,509,168
+0.15(+0.56%)
Jul 15, 2014
26.87
26.94
26.75
26.86
15,987,078
-0.06(-0.22%)
Jul 14, 2014
26.73
26.95
26.72
26.92
12,399,416
+0.28(+1.05%)
Jul 11, 2014
26.73
26.74
26.50
26.64
11,385,676
-0.08(-0.30%)
Jul 10, 2014
26.44
26.78
26.38
26.72
10,551,354
+0.03(+0.11%)
Jul 09, 2014
26.45
26.70
26.44
26.69
13,332,725
+0.26(+0.98%)
Jul 08, 2014
26.78
26.83
26.39
26.43
25,568,188
-0.43(-1.60%)
Jul 07, 2014
26.81
26.93
26.74
26.86
9,012,452
-0.06(-0.22%)
Jul 03, 2014
26.68
26.92
26.92
26.92
6,947,900
+0.22(+0.82%)
Jul 02, 2014
26.56
26.72
26.48
26.70
9,752,709
+0.09(+0.34%)
Jul 01, 2014
26.44
26.76
26.34
26.61
13,214,959
+0.27(+1.03%)
Jun 30, 2014
26.48
26.48
26.28
26.34
11,879,148
-0.09(-0.34%)
Jun 27, 2014
26.09
26.43
26.06
26.43
19,513,480
+0.17(+0.65%)
Jun 26, 2014
26.30
26.31
26.00
26.26
8,761,638
-0.02(-0.08%)
Jun 25, 2014
26.07
26.30
25.90
26.28
18,314,402
+0.17(+0.65%)
Jun 24, 2014
26.25
26.40
26.06
26.11
16,378,762
-0.27(-1.02%)
Jun 23, 2014
26.20
26.39
26.15
26.38
11,934,343
+0.04(+0.15%)
Jun 20, 2014
26.85
26.88
26.13
26.34
26,219,428
-0.50(-1.86%)
Jun 19, 2014
26.85
26.88
26.66
26.84
10,966,376
+0.04(+0.15%)
Jun 18, 2014
26.49
26.84
26.46
26.80
13,111,148
+0.32(+1.21%)
Jun 17, 2014
26.66
26.70
26.39
26.48
14,306,559
-0.20(-0.75%)
Jun 16, 2014
26.58
26.79
26.51
26.68
11,447,564
+0.06(+0.23%)
Jun 13, 2014
26.60
26.70
26.44
26.62
11,075,136
+0.08(+0.30%)
Jun 12, 2014
26.83
26.87
26.44
26.54
14,027,999
-0.35(-1.30%)
Jun 11, 2014
26.54
26.96
26.53
26.89
13,503,213
+0.19(+0.71%)
Jun 10, 2014
26.57
26.70
26.50
26.70
9,139,785
+0.15(+0.56%)
Jun 06, 2014
26.59
26.60
26.48
26.55
8,959,057
+0.04(+0.15%)
Jun 05, 2014
26.39
26.52
26.24
26.51
8,928,158
+0.18(+0.68%)
Jun 04, 2014
26.38
26.50
26.30
26.33
13,570,892
-0.08(-0.30%)
Jun 03, 2014
26.54
26.60
26.30
26.41
10,616,698
-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
.