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, 2015
24.84
25.19
24.59
24.87
19,081,904
-0.09(-0.36%)
Aug 28, 2015
24.86
25.03
24.73
24.96
14,423,508
-0.06(-0.24%)
Aug 27, 2015
24.50
25.03
24.48
25.02
23,381,300
+0.84(+3.47%)
Aug 26, 2015
23.79
24.29
23.20
24.18
41,190,380
+1.51(+6.66%)
Aug 25, 2015
24.55
24.55
22.66
22.67
29,730,972
-1.09(-4.59%)
Aug 24, 2015
23.82
24.56
23.32
23.76
32,698,244
-1.30(-5.19%)
Aug 21, 2015
25.52
25.88
25.04
25.06
17,617,680
-0.64(-2.49%)
Aug 20, 2015
25.91
26.05
25.68
25.70
10,931,083
-0.45(-1.72%)
Aug 19, 2015
26.26
26.45
25.99
26.15
10,879,124
-0.27(-1.02%)
Aug 18, 2015
26.67
26.75
26.34
26.42
10,438,869
-0.53(-1.97%)
Aug 17, 2015
26.42
26.96
26.31
26.95
10,151,269
+0.33(+1.24%)
Aug 14, 2015
26.25
26.73
26.25
26.62
10,516,027
+0.25(+0.95%)
Aug 13, 2015
26.46
26.59
26.13
26.37
8,840,419
-0.01(-0.04%)
Aug 12, 2015
26.33
26.41
25.88
26.38
12,678,454
-0.11(-0.42%)
Aug 11, 2015
27.02
27.07
26.29
26.49
14,949,625
-0.83(-3.04%)
Aug 10, 2015
27.36
27.49
27.01
27.32
10,720,165
+0.08(+0.29%)
Aug 07, 2015
27.14
27.47
27.04
27.24
12,071,327
+0.03(+0.11%)
Aug 06, 2015
27.18
28.00
27.11
27.21
34,007,624
+0.36(+1.34%)
Aug 05, 2015
26.20
27.05
25.93
26.85
28,823,242
+0.84(+3.23%)
Aug 04, 2015
26.23
26.27
25.84
26.01
14,245,040
-0.33(-1.25%)
Aug 03, 2015
26.62
26.76
26.18
26.34
13,220,011
-0.55(-2.05%)
Jul 31, 2015
26.93
27.11
26.79
26.89
12,269,624
+0.11(+0.41%)
Jul 30, 2015
26.69
26.82
26.48
26.78
10,005,527
+0.10(+0.37%)
Jul 29, 2015
26.69
26.84
26.38
26.68
13,484,508
-0.10(-0.37%)
Jul 28, 2015
26.11
26.91
25.99
26.78
22,631,128
+0.74(+2.84%)
Jul 27, 2015
25.42
26.09
25.40
26.04
22,798,336
+0.42(+1.64%)
Jul 24, 2015
25.97
26.01
25.45
25.62
13,394,619
-0.35(-1.35%)
Jul 23, 2015
25.69
26.39
25.65
25.97
24,515,914
+0.59(+2.32%)
Jul 22, 2015
24.76
25.79
24.74
25.38
35,796,568
+0.45(+1.81%)
Jul 21, 2015
24.89
25.18
24.80
24.93
15,489,101
-0.05(-0.20%)
Jul 20, 2015
25.28
25.31
24.96
24.98
12,437,822
-0.28(-1.11%)
Jul 17, 2015
25.22
25.36
25.10
25.26
13,434,371
+0.05(+0.20%)
Jul 16, 2015
25.25
25.41
25.10
25.21
10,997,424
+0.07(+0.28%)
Jul 15, 2015
25.11
25.45
25.05
25.14
14,716,776
+0.02(+0.08%)
Jul 14, 2015
25.83
25.91
25.08
25.12
28,528,502
-0.83(-3.20%)
Jul 13, 2015
26.00
26.00
25.83
25.95
10,456,779
+0.16(+0.62%)
Jul 10, 2015
25.92
25.99
25.63
25.79
8,226,471
+0.15(+0.59%)
Jul 09, 2015
26.06
26.21
25.55
25.64
15,597,275
-0.25(-0.97%)
Jul 08, 2015
26.41
26.48
25.84
25.89
19,001,168
-0.71(-2.67%)
Jul 07, 2015
26.10
26.61
25.90
26.60
13,554,510
+0.29(+1.10%)
Jul 06, 2015
26.20
26.36
26.04
26.31
11,466,853
-0.19(-0.72%)
Jul 02, 2015
26.50
26.50
26.50
26.50
7,266,600
+0.08(+0.30%)
Jul 01, 2015
26.46
26.54
26.07
26.42
13,987,560
+0.03(+0.11%)
Jun 30, 2015
26.15
26.55
26.06
26.39
18,315,088
+0.40(+1.54%)
Jun 29, 2015
26.13
26.38
25.97
25.99
13,783,813
-0.46(-1.74%)
Jun 26, 2015
26.78
26.94
26.43
26.45
15,957,940
-0.59(-2.18%)
Jun 25, 2015
27.50
27.50
27.04
27.04
10,727,270
-0.41(-1.49%)
Jun 24, 2015
27.42
27.73
27.36
27.45
14,586,369
-0.01(-0.04%)
Jun 23, 2015
27.30
27.49
27.13
27.46
8,047,396
+0.16(+0.59%)
Jun 22, 2015
27.17
27.39
27.13
27.30
9,522,652
+0.23(+0.85%)
Jun 19, 2015
27.29
27.30
26.98
27.07
20,274,472
-0.33(-1.20%)
Jun 18, 2015
27.25
27.49
27.17
27.40
11,807,314
+0.15(+0.55%)
Jun 17, 2015
27.19
27.37
27.15
27.25
9,987,064
+0.12(+0.44%)
Jun 16, 2015
26.94
27.16
26.83
27.13
8,125,350
+0.19(+0.71%)
Jun 15, 2015
26.62
27.01
26.42
26.94
12,819,591
-0.13(-0.48%)
Jun 12, 2015
27.24
27.26
26.94
27.07
6,935,470
-0.23(-0.84%)
Jun 11, 2015
27.11
27.46
27.02
27.30
14,030,308
+0.30(+1.11%)
Jun 10, 2015
26.71
27.07
26.61
27.00
9,861,624
+0.29(+1.09%)
Jun 09, 2015
26.71
26.91
26.54
26.71
10,576,959
+0.05(+0.19%)
Jun 08, 2015
27.33
27.33
26.57
26.66
19,240,776
-0.68(-2.49%)
Jun 05, 2015
26.94
27.49
26.93
27.34
17,212,078
+0.33(+1.22%)
Jun 04, 2015
26.80
27.18
26.79
27.01
15,969,998
-0.04(-0.15%)
Jun 03, 2015
26.74
27.07
26.64
27.05
13,366,565
+0.43(+1.62%)
Jun 02, 2015
26.51
26.93
26.47
26.62
7,693,835
-0.06(-0.22%)
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
.