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 (%)
Dec 31, 2015
25.62
25.68
25.68
25.68
6,436,200
-0.04(-0.16%)
Dec 30, 2015
25.82
25.90
25.68
25.72
8,032,336
-0.26(-1.00%)
Dec 29, 2015
26.00
26.07
25.89
25.98
8,654,093
+0.07(+0.27%)
Dec 28, 2015
25.92
26.00
25.85
25.91
3,932,480
-0.10(-0.38%)
Dec 24, 2015
25.93
26.01
26.01
26.01
2,734,400
-0.03(-0.12%)
Dec 23, 2015
25.78
26.06
25.76
26.04
7,757,287
+0.27(+1.05%)
Dec 22, 2015
25.43
25.81
25.40
25.77
9,809,868
+0.24(+0.94%)
Dec 21, 2015
25.59
25.69
25.29
25.53
13,128,309
+0.18(+0.71%)
Dec 18, 2015
25.46
25.69
25.34
25.35
21,010,308
-0.22(-0.86%)
Dec 17, 2015
25.93
26.00
25.50
25.57
10,722,469
-0.43(-1.65%)
Dec 16, 2015
26.04
26.10
25.72
26.00
11,168,206
+0.10(+0.39%)
Dec 15, 2015
25.81
26.09
25.77
25.90
8,185,720
+0.15(+0.58%)
Dec 14, 2015
25.95
25.99
25.55
25.75
19,294,628
-0.16(-0.62%)
Dec 11, 2015
25.79
26.08
25.74
25.91
16,620,839
-0.14(-0.54%)
Dec 10, 2015
26.00
26.21
25.99
26.05
6,781,101
+0.05(+0.19%)
Dec 09, 2015
25.83
26.22
25.83
26.00
13,173,638
+0.00(+0.00%)
Dec 08, 2015
25.99
26.27
25.96
26.00
13,549,764
-0.14(-0.54%)
Dec 07, 2015
25.85
26.27
25.80
26.14
7,385,035
+0.22(+0.85%)
Dec 04, 2015
25.65
25.96
25.61
25.92
7,902,777
+0.35(+1.37%)
Dec 03, 2015
25.94
25.97
25.52
25.57
13,497,718
-0.25(-0.97%)
Dec 02, 2015
25.57
26.00
25.55
25.82
15,548,641
+0.28(+1.10%)
Dec 01, 2015
25.29
25.57
25.20
25.54
11,004,324
+0.20(+0.79%)
Nov 30, 2015
25.37
25.64
25.34
25.34
14,346,714
-0.06(-0.24%)
Nov 27, 2015
25.43
25.55
25.39
25.40
3,957,241
-0.02(-0.08%)
Nov 25, 2015
25.45
25.42
25.42
25.42
6,954,700
-0.05(-0.20%)
Nov 24, 2015
25.10
25.64
25.08
25.47
12,157,574
+0.20(+0.79%)
Nov 23, 2015
25.27
25.42
25.24
25.27
11,726,831
-0.06(-0.24%)
Nov 20, 2015
25.13
25.37
25.01
25.33
11,561,778
+0.29(+1.16%)
Nov 19, 2015
25.11
25.26
24.99
25.04
8,874,427
-0.11(-0.44%)
Nov 18, 2015
25.18
25.27
24.93
25.15
12,384,710
-0.02(-0.08%)
Nov 17, 2015
25.30
25.53
25.11
25.17
11,177,618
-0.10(-0.40%)
Nov 16, 2015
24.95
25.35
24.95
25.27
7,351,084
+0.24(+0.96%)
Nov 13, 2015
25.03
25.20
24.89
25.03
12,458,445
+0.01(+0.04%)
Nov 12, 2015
25.39
25.44
24.92
25.02
14,367,270
-0.44(-1.73%)
Nov 11, 2015
25.05
25.66
25.00
25.46
12,789,600
+0.21(+0.83%)
Nov 10, 2015
25.76
25.97
25.17
25.25
27,901,378
-0.58(-2.25%)
Nov 09, 2015
25.89
26.03
25.77
25.83
9,443,002
-0.12(-0.46%)
Nov 06, 2015
26.02
26.13
25.90
25.95
11,859,274
-0.09(-0.35%)
Nov 05, 2015
26.20
26.24
26.00
26.04
14,035,982
-0.16(-0.61%)
Nov 04, 2015
26.19
26.25
26.09
26.20
11,024,401
-0.05(-0.19%)
Nov 03, 2015
26.30
26.37
26.14
26.25
24,012,004
-0.10(-0.38%)
Nov 02, 2015
26.00
26.39
25.97
26.35
15,605,848
+0.13(+0.50%)
Oct 30, 2015
26.30
26.40
26.12
26.22
10,784,844
+0.06(+0.23%)
Oct 29, 2015
26.10
26.29
25.96
26.16
8,209,341
+0.01(+0.04%)
Oct 28, 2015
26.10
26.23
25.98
26.15
12,490,164
+0.11(+0.42%)
Oct 27, 2015
26.03
26.27
25.89
26.04
15,503,721
-0.13(-0.50%)
Oct 26, 2015
26.07
26.30
26.02
26.17
12,975,292
+0.07(+0.27%)
Oct 23, 2015
25.98
26.29
25.80
26.10
19,739,784
+0.32(+1.24%)
Oct 22, 2015
25.63
25.98
25.57
25.78
30,839,316
+0.01(+0.04%)
Oct 21, 2015
26.34
26.40
25.61
25.77
60,539,108
-1.72(-6.26%)
Oct 20, 2015
27.60
27.81
27.40
27.49
24,376,454
-0.23(-0.83%)
Oct 19, 2015
27.66
27.80
27.59
27.72
15,467,466
-0.05(-0.18%)
Oct 16, 2015
27.95
27.99
27.72
27.77
25,545,188
-0.02(-0.07%)
Oct 15, 2015
27.13
27.88
27.07
27.79
24,499,284
+0.68(+2.51%)
Oct 14, 2015
27.32
27.54
27.07
27.11
43,742,576
-0.44(-1.60%)
Oct 13, 2015
27.83
28.08
27.55
27.55
57,002,496
-0.80(-2.82%)
Oct 12, 2015
28.75
28.77
27.32
28.35
117,628,888
+0.49(+1.76%)
Oct 09, 2015
27.25
28.13
27.12
27.86
51,872,380
+0.68(+2.50%)
Oct 08, 2015
27.05
27.44
26.27
27.18
77,871,760
+1.22(+4.70%)
Oct 07, 2015
25.93
26.08
25.57
25.96
13,505,922
+0.15(+0.58%)
Oct 06, 2015
25.34
25.87
25.27
25.81
13,058,748
+0.50(+1.98%)
Oct 05, 2015
24.76
25.34
24.76
25.31
17,895,700
+0.62(+2.51%)
Oct 02, 2015
23.76
24.72
23.70
24.69
21,779,440
+0.48(+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
.