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 (%)
Mar 30, 2012
29.72
29.98
29.50
29.88
17,538,256
+0.30(+1.01%)
Mar 29, 2012
29.32
29.60
29.03
29.58
15,931,913
+0.03(+0.10%)
Mar 28, 2012
29.81
30.00
29.48
29.55
17,299,904
+0.00(+0.00%)
Mar 27, 2012
29.65
29.79
29.52
29.55
13,776,237
-0.06(-0.20%)
Mar 26, 2012
29.37
29.62
29.20
29.61
15,068,404
+0.46(+1.58%)
Mar 23, 2012
29.11
29.20
28.89
29.15
10,936,511
+0.02(+0.07%)
Mar 22, 2012
29.10
29.27
28.87
29.13
14,119,138
-0.06(-0.21%)
Mar 21, 2012
28.96
29.36
28.88
29.19
15,936,551
+0.33(+1.14%)
Mar 20, 2012
28.86
29.00
28.50
28.86
15,533,658
-0.14(-0.48%)
Mar 19, 2012
28.91
29.09
28.75
29.00
15,526,344
+0.11(+0.38%)
Mar 16, 2012
29.11
29.11
28.83
28.89
19,895,204
-0.12(-0.41%)
Mar 15, 2012
29.04
29.13
28.85
29.01
20,263,708
-0.09(-0.31%)
Mar 14, 2012
29.33
29.62
28.97
29.10
25,455,500
-0.52(-1.76%)
Mar 13, 2012
29.14
29.68
29.10
29.62
23,251,464
+0.59(+2.03%)
Mar 12, 2012
28.99
29.10
28.70
29.03
16,370,931
+0.02(+0.07%)
Mar 09, 2012
28.58
29.07
28.50
29.01
23,982,096
+0.49(+1.72%)
Mar 08, 2012
28.37
28.61
28.29
28.52
18,767,812
+0.49(+1.75%)
Mar 07, 2012
27.64
28.12
27.59
28.03
20,733,344
+0.35(+1.26%)
Mar 06, 2012
27.11
27.78
27.07
27.68
28,956,508
-0.44(-1.56%)
Mar 05, 2012
28.30
28.45
27.90
28.12
20,585,844
-0.46(-1.61%)
Mar 02, 2012
28.32
28.74
28.25
28.58
21,784,980
+0.30(+1.06%)
Mar 01, 2012
27.72
28.35
27.72
28.28
23,549,568
+0.59(+2.13%)
Feb 29, 2012
28.05
28.31
27.63
27.69
24,970,422
-0.29(-1.04%)
Feb 28, 2012
27.82
28.13
27.72
27.98
21,039,064
+0.15(+0.54%)
Feb 27, 2012
27.25
27.94
27.22
27.83
22,459,724
+0.31(+1.13%)
Feb 24, 2012
27.46
27.79
27.40
27.52
16,491,632
+0.27(+0.99%)
Feb 23, 2012
26.84
27.36
26.76
27.25
19,627,698
+0.18(+0.66%)
Feb 22, 2012
27.14
27.54
27.04
27.07
16,910,872
-0.18(-0.66%)
Feb 21, 2012
27.13
27.51
27.10
27.25
15,990,950
+0.15(+0.55%)
Feb 17, 2012
27.70
27.70
27.03
27.10
20,417,100
-0.42(-1.53%)
Feb 16, 2012
26.70
27.56
26.66
27.52
33,514,838
+0.86(+3.23%)
Feb 15, 2012
26.39
27.14
26.34
26.66
27,604,484
+0.26(+0.98%)
Feb 14, 2012
26.12
26.40
25.96
26.40
16,034,413
-0.05(-0.19%)
Feb 13, 2012
26.34
26.45
26.19
26.45
13,668,191
+0.25(+0.95%)
Feb 10, 2012
26.00
26.25
25.81
26.20
14,990,278
-0.18(-0.68%)
Feb 09, 2012
26.28
26.43
26.08
26.38
12,369,805
+0.05(+0.19%)
Feb 08, 2012
26.25
26.40
26.07
26.33
13,210,265
+0.18(+0.69%)
Feb 07, 2012
26.21
26.25
25.89
26.15
17,082,714
-0.11(-0.42%)
Feb 06, 2012
26.29
26.40
26.13
26.26
12,593,932
-0.13(-0.49%)
Feb 03, 2012
26.14
26.49
26.09
26.39
15,868,573
+0.38(+1.46%)
Feb 02, 2012
25.84
26.07
25.73
26.01
18,756,796
+0.29(+1.13%)
Feb 01, 2012
25.90
26.09
25.59
25.72
23,010,658
-0.04(-0.16%)
Jan 31, 2012
25.86
25.96
25.59
25.76
15,838,604
+0.01(+0.04%)
Jan 30, 2012
25.50
25.83
25.38
25.75
16,600,907
-0.08(-0.31%)
Jan 27, 2012
25.53
25.92
25.46
25.83
16,566,003
+0.19(+0.74%)
Jan 26, 2012
25.77
25.87
25.41
25.64
25,868,484
-0.05(-0.19%)
Jan 25, 2012
25.06
25.94
25.05
25.69
51,020,676
+0.55(+2.19%)
Jan 24, 2012
24.31
25.17
24.24
25.14
57,411,488
+1.70(+7.25%)
Jan 23, 2012
23.35
23.64
23.16
23.44
27,455,156
+0.19(+0.82%)
Jan 20, 2012
23.30
23.32
23.03
23.25
26,963,808
+0.09(+0.39%)
Jan 19, 2012
22.92
23.26
22.84
23.16
23,251,492
+0.46(+2.03%)
Jan 18, 2012
22.27
22.77
22.21
22.70
25,280,424
+0.48(+2.16%)
Jan 17, 2012
22.42
22.61
22.13
22.22
21,102,744
-0.03(-0.13%)
Jan 13, 2012
22.35
22.39
22.06
22.25
15,915,777
-0.23(-1.02%)
Jan 12, 2012
22.75
22.80
22.35
22.48
26,361,604
+0.39(+1.77%)
Jan 11, 2012
21.85
22.18
21.77
22.09
19,467,598
+0.21(+0.96%)
Jan 10, 2012
22.25
22.26
21.80
21.88
23,498,604
-0.11(-0.50%)
Jan 09, 2012
22.00
22.10
21.84
21.99
11,967,428
-0.02(-0.09%)
Jan 06, 2012
21.97
22.09
21.74
22.01
18,984,248
+0.11(+0.50%)
Jan 05, 2012
21.67
22.06
21.65
21.90
21,062,164
+0.07(+0.32%)
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
.