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, 2011
22.35
22.97
22.32
22.59
31,138,352
+0.60(+2.73%)
Aug 30, 2011
22.13
22.27
21.70
21.99
26,987,740
-0.24(-1.08%)
Aug 29, 2011
21.85
22.27
21.81
22.23
18,047,396
+0.62(+2.87%)
Aug 26, 2011
20.85
21.69
20.62
21.61
20,711,452
+0.51(+2.42%)
Aug 25, 2011
21.56
21.99
21.02
21.10
24,322,236
-0.33(-1.54%)
Aug 24, 2011
21.20
21.43
20.93
21.43
19,351,808
+0.22(+1.04%)
Aug 23, 2011
20.76
21.22
20.32
21.21
33,625,628
+0.58(+2.81%)
Aug 22, 2011
20.86
20.95
20.49
20.63
27,938,740
+0.35(+1.73%)
Aug 19, 2011
20.27
20.88
20.21
20.28
26,381,060
-0.31(-1.51%)
Aug 18, 2011
20.74
20.97
19.84
20.59
76,847,896
-1.92(-8.53%)
Aug 17, 2011
23.09
23.12
22.27
22.51
28,458,410
-0.49(-2.13%)
Aug 16, 2011
23.14
23.27
22.65
23.00
17,418,670
-0.34(-1.46%)
Aug 15, 2011
23.29
23.50
23.02
23.34
15,359,001
+0.20(+0.86%)
Aug 12, 2011
22.81
23.55
22.69
23.14
29,310,006
+0.48(+2.12%)
Aug 11, 2011
21.82
22.93
21.76
22.66
39,298,528
+1.07(+4.96%)
Aug 10, 2011
22.13
22.25
21.50
21.59
46,569,752
-0.97(-4.30%)
Aug 09, 2011
22.20
22.57
21.40
22.56
46,499,228
+0.56(+2.55%)
Aug 08, 2011
22.20
22.81
21.79
22.00
51,077,448
-0.99(-4.31%)
Aug 05, 2011
23.46
23.56
22.14
22.99
66,307,204
-0.55(-2.34%)
Aug 04, 2011
24.71
24.77
23.44
23.54
46,646,848
-1.50(-5.99%)
Aug 03, 2011
25.10
25.15
24.43
25.04
47,335,228
-0.04(-0.16%)
Aug 02, 2011
25.89
25.91
25.06
25.08
26,788,920
-1.02(-3.91%)
Aug 01, 2011
26.08
26.50
25.66
26.10
19,710,966
+0.02(+0.08%)
Jul 29, 2011
26.20
26.44
25.87
26.08
22,496,124
-0.51(-1.92%)
Jul 28, 2011
26.54
27.03
26.38
26.59
25,741,028
-0.01(-0.04%)
Jul 27, 2011
27.24
27.25
26.51
26.60
16,751,467
-0.84(-3.08%)
Jul 26, 2011
27.41
27.59
27.04
27.45
12,628,402
-0.00(-0.02%)
Jul 25, 2011
27.44
27.75
27.31
27.45
10,269,463
-0.31(-1.12%)
Jul 22, 2011
27.32
28.00
27.27
27.76
13,850,922
+0.42(+1.54%)
Jul 21, 2011
27.36
27.69
27.13
27.34
18,501,692
-0.03(-0.11%)
Jul 20, 2011
28.10
28.25
27.14
27.37
25,516,192
-0.01(-0.04%)
Jul 19, 2011
26.97
27.49
26.95
27.38
17,206,646
+0.74(+2.78%)
Jul 18, 2011
26.65
26.80
26.43
26.64
12,682,776
-0.17(-0.63%)
Jul 15, 2011
26.94
27.05
26.55
26.81
19,123,580
-0.01(-0.04%)
Jul 14, 2011
27.15
27.49
26.68
26.82
14,634,682
-0.18(-0.67%)
Jul 13, 2011
27.09
27.40
26.96
27.00
14,309,360
+0.07(+0.26%)
Jul 12, 2011
27.08
27.28
26.91
26.93
16,941,072
-0.28(-1.03%)
Jul 11, 2011
27.54
27.72
27.07
27.21
13,538,773
-0.66(-2.37%)
Jul 08, 2011
27.59
27.87
27.38
27.87
10,112,179
-0.02(-0.07%)
Jul 07, 2011
28.03
28.24
27.85
27.89
13,722,155
+0.05(+0.18%)
Jul 06, 2011
27.92
27.95
27.52
27.84
15,705,820
-0.04(-0.14%)
Jul 05, 2011
27.72
27.94
27.56
27.88
11,441,709
+0.05(+0.18%)
Jul 01, 2011
27.51
27.95
27.42
27.83
13,369,422
+0.28(+1.02%)
Jun 30, 2011
27.22
27.74
27.14
27.55
21,006,568
+0.45(+1.66%)
Jun 29, 2011
27.02
27.17
26.95
27.10
16,352,692
+0.23(+0.86%)
Jun 28, 2011
26.56
27.17
26.49
26.87
20,040,130
+0.37(+1.40%)
Jun 27, 2011
25.49
26.83
25.39
26.50
25,237,100
+0.86(+3.35%)
Jun 24, 2011
26.44
26.53
25.56
25.64
22,475,340
-0.95(-3.57%)
Jun 23, 2011
26.15
26.62
25.77
26.59
26,011,928
+0.15(+0.57%)
Jun 22, 2011
26.51
26.74
26.44
26.44
12,498,708
-0.21(-0.79%)
Jun 21, 2011
26.21
27.01
26.11
26.65
20,698,948
+0.62(+2.38%)
Jun 20, 2011
26.00
26.12
25.95
26.03
13,089,695
+0.20(+0.77%)
Jun 17, 2011
26.27
26.27
25.79
25.83
22,050,838
-0.22(-0.84%)
Jun 16, 2011
26.45
26.71
25.92
26.05
28,028,076
-0.44(-1.66%)
Jun 15, 2011
26.71
27.07
26.40
26.49
15,809,759
-0.60(-2.21%)
Jun 14, 2011
26.60
27.33
26.52
27.09
17,940,384
+0.83(+3.16%)
Jun 13, 2011
26.37
26.47
26.07
26.26
23,456,300
-0.06(-0.23%)
Jun 10, 2011
26.84
26.90
26.26
26.32
16,275,621
-0.59(-2.19%)
Jun 09, 2011
27.07
27.08
26.75
26.91
12,651,912
-0.08(-0.30%)
Jun 08, 2011
26.85
27.06
26.55
26.99
17,053,970
-0.07(-0.26%)
Jun 07, 2011
27.35
27.43
26.97
27.06
18,511,724
-0.26(-0.95%)
Jun 06, 2011
27.79
27.88
27.22
27.32
15,863,188
-0.61(-2.18%)
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
.