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 31, 2015
25.43
25.70
25.35
25.56
11,836,993
+0.04(+0.16%)
Mar 30, 2015
25.27
25.59
25.21
25.52
14,030,382
+0.35(+1.39%)
Mar 27, 2015
25.46
25.62
25.07
25.17
27,929,876
-0.64(-2.48%)
Mar 26, 2015
25.44
25.96
25.40
25.81
14,357,373
+0.13(+0.51%)
Mar 25, 2015
25.88
25.96
25.68
25.68
16,831,296
-0.13(-0.50%)
Mar 24, 2015
26.33
26.44
25.77
25.81
16,265,677
-0.44(-1.68%)
Mar 23, 2015
26.44
26.65
26.23
26.25
17,569,036
-0.45(-1.69%)
Mar 20, 2015
26.22
26.97
26.10
26.70
27,461,324
+0.49(+1.87%)
Mar 19, 2015
26.43
26.50
26.19
26.21
10,093,840
-0.26(-0.98%)
Mar 18, 2015
25.90
26.65
25.70
26.47
14,268,353
+0.51(+1.96%)
Mar 17, 2015
26.07
26.17
25.90
25.96
9,871,756
-0.22(-0.84%)
Mar 16, 2015
26.07
26.31
25.94
26.18
12,334,873
+0.18(+0.69%)
Mar 13, 2015
26.07
26.08
25.49
26.00
18,974,738
-0.17(-0.65%)
Mar 12, 2015
25.49
26.17
25.49
26.17
21,525,596
+0.45(+1.75%)
Mar 11, 2015
26.52
27.00
25.67
25.72
45,900,328
-1.23(-4.56%)
Mar 10, 2015
27.62
27.78
26.95
26.95
18,313,948
-0.91(-3.27%)
Mar 09, 2015
27.62
28.08
27.61
27.86
15,085,590
+0.21(+0.76%)
Mar 06, 2015
27.89
27.95
27.64
27.65
15,482,320
-0.36(-1.29%)
Mar 05, 2015
28.23
28.23
27.71
28.01
21,095,630
-0.19(-0.67%)
Mar 04, 2015
28.25
28.39
28.02
28.20
11,318,076
-0.19(-0.67%)
Mar 03, 2015
28.85
28.87
28.24
28.39
11,924,657
-0.49(-1.70%)
Mar 02, 2015
28.94
28.97
28.69
28.88
17,291,040
-0.06(-0.21%)
Feb 27, 2015
28.86
29.24
28.74
28.94
12,655,450
+0.12(+0.42%)
Feb 26, 2015
28.83
29.17
28.65
28.82
11,025,579
-0.09(-0.31%)
Feb 25, 2015
28.93
29.15
28.60
28.91
8,950,216
-0.11(-0.38%)
Feb 24, 2015
28.73
29.04
28.55
29.02
10,128,909
+0.27(+0.94%)
Feb 23, 2015
28.85
28.90
28.36
28.75
17,793,426
-0.29(-1.00%)
Feb 20, 2015
28.73
29.11
28.61
29.04
12,042,901
+0.32(+1.11%)
Feb 19, 2015
28.26
28.83
28.19
28.72
11,049,079
+0.52(+1.84%)
Feb 18, 2015
28.30
28.32
28.15
28.20
6,607,960
-0.10(-0.35%)
Feb 17, 2015
27.90
28.33
27.86
28.30
14,260,224
+0.31(+1.11%)
Feb 13, 2015
27.85
27.99
27.99
27.99
7,968,900
+0.12(+0.43%)
Feb 12, 2015
27.28
28.07
27.24
27.87
17,038,388
+0.61(+2.24%)
Feb 11, 2015
27.15
27.31
26.91
27.26
14,462,072
+0.02(+0.07%)
Feb 10, 2015
27.46
27.50
27.08
27.24
11,804,872
-0.08(-0.29%)
Feb 09, 2015
27.17
27.67
27.16
27.32
11,215,835
-0.03(-0.11%)
Feb 06, 2015
27.09
27.88
27.08
27.35
15,369,596
+0.27(+1.00%)
Feb 05, 2015
27.00
27.15
26.89
27.08
17,525,154
+0.24(+0.89%)
Feb 04, 2015
26.80
27.16
26.80
26.84
13,264,773
+0.01(+0.04%)
Feb 03, 2015
26.75
26.91
26.48
26.83
15,355,608
+0.40(+1.51%)
Feb 02, 2015
25.93
26.48
25.48
26.43
18,774,946
+0.50(+1.93%)
Jan 30, 2015
26.20
26.48
26.05
25.93
25,569,044
-0.47(-1.78%)
Jan 29, 2015
28.07
28.21
26.12
26.40
38,993,556
-0.20(-0.75%)
Jan 28, 2015
27.81
27.82
26.59
26.60
22,295,312
-0.81(-2.96%)
Jan 27, 2015
27.87
27.94
27.24
27.41
13,986,171
-0.92(-3.25%)
Jan 26, 2015
28.65
28.65
28.20
28.33
10,740,947
-0.37(-1.29%)
Jan 23, 2015
28.62
28.90
28.50
28.70
12,139,766
+0.16(+0.56%)
Jan 22, 2015
27.97
28.60
27.81
28.54
12,542,541
+0.83(+3.00%)
Jan 21, 2015
27.60
27.93
27.40
27.71
9,794,932
-0.03(-0.11%)
Jan 20, 2015
28.00
28.23
27.50
27.74
16,474,459
-0.14(-0.50%)
Jan 16, 2015
27.67
27.93
27.58
27.88
12,111,448
+0.07(+0.25%)
Jan 15, 2015
28.14
28.29
27.68
27.81
13,609,353
-0.33(-1.17%)
Jan 14, 2015
28.37
28.41
27.78
28.14
17,019,344
-0.51(-1.78%)
Jan 13, 2015
29.16
29.57
28.39
28.65
13,790,795
-0.29(-1.00%)
Jan 12, 2015
29.50
29.60
28.84
28.94
17,418,452
-0.74(-2.49%)
Jan 09, 2015
29.39
29.81
29.24
29.68
11,791,748
+0.39(+1.33%)
Jan 08, 2015
29.01
29.38
28.98
29.29
15,994,630
+0.54(+1.88%)
Jan 07, 2015
28.93
28.98
28.65
28.75
9,741,672
+0.07(+0.24%)
Jan 06, 2015
29.30
29.32
28.67
28.68
13,586,767
-0.56(-1.92%)
Jan 05, 2015
29.60
29.67
29.24
29.24
11,342,294
-0.59(-1.98%)
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
.