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 (%)
Nov 30, 2010
21.39
21.69
21.26
21.49
16,379,371
-0.17(-0.78%)
Nov 29, 2010
21.65
21.75
21.34
21.66
14,093,992
-0.04(-0.18%)
Nov 26, 2010
21.69
21.86
21.60
21.70
5,200,149
-0.16(-0.73%)
Nov 24, 2010
21.55
21.86
21.86
21.86
13,920,412
+0.53(+2.48%)
Nov 23, 2010
21.50
21.80
21.20
21.33
18,466,880
-0.35(-1.61%)
Nov 22, 2010
21.68
21.85
21.51
21.68
17,744,160
-0.14(-0.64%)
Nov 19, 2010
21.59
21.96
21.54
21.82
22,283,648
+0.31(+1.44%)
Nov 18, 2010
21.24
21.69
21.20
21.51
26,458,472
+0.67(+3.21%)
Nov 17, 2010
20.93
21.38
20.54
20.84
41,887,808
-0.19(-0.90%)
Nov 16, 2010
21.26
21.41
20.71
21.03
23,415,308
-0.67(-3.09%)
Nov 15, 2010
21.69
21.81
21.41
21.70
18,618,272
-0.02(-0.09%)
Nov 12, 2010
21.81
22.10
21.52
21.72
22,333,800
-0.17(-0.78%)
Nov 11, 2010
21.69
21.99
21.40
21.89
28,644,932
-0.26(-1.17%)
Nov 10, 2010
21.98
22.26
21.75
22.15
21,467,014
+0.13(+0.59%)
Nov 09, 2010
21.96
22.35
21.85
22.02
25,953,808
+0.60(+2.80%)
Nov 08, 2010
21.45
21.99
21.39
21.42
21,497,320
-0.15(-0.70%)
Nov 05, 2010
21.69
21.69
21.43
21.57
21,311,336
-0.09(-0.42%)
Nov 04, 2010
21.62
21.82
21.50
21.66
24,866,716
+0.20(+0.93%)
Nov 03, 2010
21.42
21.53
21.18
21.46
13,367,063
+0.11(+0.52%)
Nov 02, 2010
21.49
21.62
21.35
21.35
12,735,111
+0.06(+0.28%)
Nov 01, 2010
21.08
21.50
21.08
21.29
15,190,277
+0.27(+1.28%)
Oct 29, 2010
20.90
21.19
20.86
21.02
14,608,171
+0.04(+0.19%)
Oct 28, 2010
21.34
21.36
20.89
20.98
15,125,660
-0.17(-0.80%)
Oct 27, 2010
21.04
21.34
20.95
21.15
18,842,628
-0.13(-0.61%)
Oct 25, 2010
21.25
21.53
21.21
21.28
16,871,492
-0.16(-0.75%)
Oct 22, 2010
21.27
21.58
21.04
21.44
15,651,929
+0.08(+0.37%)
Oct 21, 2010
21.33
21.62
21.21
21.36
23,639,928
+0.17(+0.80%)
Oct 20, 2010
21.00
21.33
20.91
21.19
26,585,750
+0.36(+1.73%)
Oct 19, 2010
20.65
21.18
20.49
20.83
54,266,004
+0.03(+0.14%)
Oct 18, 2010
21.08
21.11
20.49
20.80
31,967,878
-0.29(-1.38%)
Oct 15, 2010
21.35
21.38
20.86
21.09
33,987,360
-0.12(-0.57%)
Oct 14, 2010
20.30
21.58
20.75
21.21
97,417,424
+0.91(+4.48%)
Oct 13, 2010
20.32
20.54
20.30
20.30
27,745,024
+0.10(+0.50%)
Oct 12, 2010
19.92
20.31
19.81
20.20
19,043,126
+0.14(+0.70%)
Oct 11, 2010
20.01
20.38
19.99
20.06
23,513,464
+0.19(+0.96%)
Oct 08, 2010
19.87
19.97
19.41
19.87
17,960,008
+0.26(+1.33%)
Oct 07, 2010
19.84
19.86
19.39
19.61
30,200,590
-0.09(-0.46%)
Oct 06, 2010
20.40
20.47
19.55
19.70
37,996,788
-0.71(-3.48%)
Oct 05, 2010
20.16
20.46
20.15
20.41
157,951
+0.40(+2.00%)
Oct 04, 2010
20.27
20.36
19.77
20.01
25,832,340
-0.33(-1.62%)
Oct 01, 2010
20.34
20.48
20.13
20.34
29,084,236
+0.03(+0.13%)
Sep 30, 2010
20.31
20.78
20.06
20.31
46,304,796
-0.36(-1.73%)
Sep 29, 2010
20.79
20.90
20.61
20.67
112,010
-0.51(-2.41%)
Sep 28, 2010
21.49
21.60
21.16
21.18
59,792
-0.32(-1.49%)
Sep 27, 2010
21.71
21.77
21.46
21.50
27,303,032
-0.14(-0.65%)
Sep 24, 2010
20.97
21.83
20.96
21.64
44,108,268
+0.84(+4.04%)
Sep 23, 2010
20.80
20.98
20.49
20.80
1,701
+0.04(+0.19%)
Sep 22, 2010
20.52
20.78
20.41
20.76
27,221,972
+0.05(+0.24%)
Sep 21, 2010
20.85
20.85
20.51
20.71
21,394
-0.10(-0.48%)
Sep 20, 2010
20.60
20.90
20.50
20.81
14,424,324
+0.24(+1.17%)
Sep 17, 2010
20.57
20.75
20.41
20.57
20,621,752
-0.10(-0.48%)
Sep 15, 2010
20.48
20.76
20.42
20.67
23,456,652
+0.09(+0.44%)
Sep 14, 2010
20.28
20.94
20.20
20.58
111,764
+0.18(+0.89%)
Sep 13, 2010
20.12
20.46
20.12
20.40
21,171,022
+0.42(+2.09%)
Sep 10, 2010
19.94
20.05
19.76
19.98
14,025,969
+0.06(+0.30%)
Sep 09, 2010
20.25
20.34
19.90
19.92
19,076,400
-0.17(-0.85%)
Sep 08, 2010
19.78
20.17
19.64
20.09
305,215
+0.36(+1.82%)
Sep 07, 2010
19.82
19.94
19.65
19.73
16,693
-0.18(-0.90%)
Sep 03, 2010
19.76
19.98
19.57
19.91
20,353,508
+0.34(+1.74%)
Sep 02, 2010
19.14
19.62
19.14
19.57
151,839
+0.42(+2.19%)
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
.