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 (%)
Sep 30, 2015
23.42
24.19
23.35
24.16
22,183,672
+1.03(+4.45%)
Sep 29, 2015
23.29
23.43
22.99
23.13
20,434,544
-0.38(-1.62%)
Sep 28, 2015
23.63
23.67
23.43
23.51
13,574,702
-0.27(-1.14%)
Sep 25, 2015
23.95
24.04
23.63
23.78
11,745,299
+0.02(+0.08%)
Sep 24, 2015
23.65
23.87
23.29
23.76
9,235,454
-0.06(-0.25%)
Sep 23, 2015
23.74
23.89
23.61
23.82
8,632,129
+0.06(+0.25%)
Sep 22, 2015
23.96
23.99
23.61
23.76
10,623,065
-0.39(-1.61%)
Sep 21, 2015
24.19
24.46
24.06
24.15
15,808,774
+0.06(+0.25%)
Sep 18, 2015
24.40
24.46
24.01
24.09
17,650,624
-0.61(-2.47%)
Sep 17, 2015
24.71
25.10
24.58
24.70
15,239,344
-0.16(-0.64%)
Sep 16, 2015
24.56
24.94
24.42
24.86
10,106,685
+0.32(+1.30%)
Sep 15, 2015
24.40
24.61
24.25
24.54
10,467,057
+0.19(+0.78%)
Sep 14, 2015
24.56
24.70
24.09
24.35
18,900,312
-0.25(-1.02%)
Sep 11, 2015
23.76
24.90
23.68
24.60
16,287,727
+0.69(+2.89%)
Sep 10, 2015
23.93
24.14
23.68
23.91
11,336,722
+0.00(+0.00%)
Sep 09, 2015
24.60
24.66
23.87
23.91
13,463,555
-0.33(-1.36%)
Sep 08, 2015
24.08
24.31
23.97
24.24
14,214,200
+0.57(+2.41%)
Sep 04, 2015
23.74
23.67
23.67
23.67
14,802,800
-0.50(-2.07%)
Sep 03, 2015
24.26
24.43
24.03
24.17
10,112,081
+0.04(+0.17%)
Sep 02, 2015
24.39
24.40
23.93
24.13
18,001,548
+0.12(+0.50%)
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
.