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 (%)
Sep 30, 2015
23.42
24.19
23.35
24.16
22,183,672
+1.03(+4.45%)
Sep 29, 2015
23.29
23.43
22.99
23.13
20,434,544
-0.38(-1.62%)
Sep 28, 2015
23.63
23.67
23.43
23.51
13,574,702
-0.27(-1.14%)
Sep 25, 2015
23.95
24.04
23.63
23.78
11,745,299
+0.02(+0.08%)
Sep 24, 2015
23.65
23.87
23.29
23.76
9,235,454
-0.06(-0.25%)
Sep 23, 2015
23.74
23.89
23.61
23.82
8,632,129
+0.06(+0.25%)
Sep 22, 2015
23.96
23.99
23.61
23.76
10,623,065
-0.39(-1.61%)
Sep 21, 2015
24.19
24.46
24.06
24.15
15,808,774
+0.06(+0.25%)
Sep 18, 2015
24.40
24.46
24.01
24.09
17,650,624
-0.61(-2.47%)
Sep 17, 2015
24.71
25.10
24.58
24.70
15,239,344
-0.16(-0.64%)
Sep 16, 2015
24.56
24.94
24.42
24.86
10,106,685
+0.32(+1.30%)
Sep 15, 2015
24.40
24.61
24.25
24.54
10,467,057
+0.19(+0.78%)
Sep 14, 2015
24.56
24.70
24.09
24.35
18,900,312
-0.25(-1.02%)
Sep 11, 2015
23.76
24.90
23.68
24.60
16,287,727
+0.69(+2.89%)
Sep 10, 2015
23.93
24.14
23.68
23.91
11,336,722
+0.00(+0.00%)
Sep 09, 2015
24.60
24.66
23.87
23.91
13,463,555
-0.33(-1.36%)
Sep 08, 2015
24.08
24.31
23.97
24.24
14,214,200
+0.57(+2.41%)
Sep 04, 2015
23.74
23.67
23.67
23.67
14,802,800
-0.50(-2.07%)
Sep 03, 2015
24.26
24.43
24.03
24.17
10,112,081
+0.04(+0.17%)
Sep 02, 2015
24.39
24.40
23.93
24.13
18,001,548
+0.12(+0.50%)
Sep 01, 2015
24.30
24.66
23.87
24.01
19,224,038
-0.86(-3.46%)
Aug 31, 2015
24.84
25.19
24.59
24.87
19,081,904
-0.09(-0.36%)
Aug 28, 2015
24.86
25.03
24.73
24.96
14,423,508
-0.06(-0.24%)
Aug 27, 2015
24.50
25.03
24.48
25.02
23,381,300
+0.84(+3.47%)
Aug 26, 2015
23.79
24.29
23.20
24.18
41,190,380
+1.51(+6.66%)
Aug 25, 2015
24.55
24.55
22.66
22.67
29,730,972
-1.09(-4.59%)
Aug 24, 2015
23.82
24.56
23.32
23.76
32,698,244
-1.30(-5.19%)
Aug 21, 2015
25.52
25.88
25.04
25.06
17,617,680
-0.64(-2.49%)
Aug 20, 2015
25.91
26.05
25.68
25.70
10,931,083
-0.45(-1.72%)
Aug 19, 2015
26.26
26.45
25.99
26.15
10,879,124
-0.27(-1.02%)
Aug 18, 2015
26.67
26.75
26.34
26.42
10,438,869
-0.53(-1.97%)
Aug 17, 2015
26.42
26.96
26.31
26.95
10,151,269
+0.33(+1.24%)
Aug 14, 2015
26.25
26.73
26.25
26.62
10,516,027
+0.25(+0.95%)
Aug 13, 2015
26.46
26.59
26.13
26.37
8,840,419
-0.01(-0.04%)
Aug 12, 2015
26.33
26.41
25.88
26.38
12,678,454
-0.11(-0.42%)
Aug 11, 2015
27.02
27.07
26.29
26.49
14,949,625
-0.83(-3.04%)
Aug 10, 2015
27.36
27.49
27.01
27.32
10,720,165
+0.08(+0.29%)
Aug 07, 2015
27.14
27.47
27.04
27.24
12,071,327
+0.03(+0.11%)
Aug 06, 2015
27.18
28.00
27.11
27.21
34,007,624
+0.36(+1.34%)
Aug 05, 2015
26.20
27.05
25.93
26.85
28,823,242
+0.84(+3.23%)
Aug 04, 2015
26.23
26.27
25.84
26.01
14,245,040
-0.33(-1.25%)
Aug 03, 2015
26.62
26.76
26.18
26.34
13,220,011
-0.55(-2.05%)
Jul 31, 2015
26.93
27.11
26.79
26.89
12,269,624
+0.11(+0.41%)
Jul 30, 2015
26.69
26.82
26.48
26.78
10,005,527
+0.10(+0.37%)
Jul 29, 2015
26.69
26.84
26.38
26.68
13,484,508
-0.10(-0.37%)
Jul 28, 2015
26.11
26.91
25.99
26.78
22,631,128
+0.74(+2.84%)
Jul 27, 2015
25.42
26.09
25.40
26.04
22,798,336
+0.42(+1.64%)
Jul 24, 2015
25.97
26.01
25.45
25.62
13,394,619
-0.35(-1.35%)
Jul 23, 2015
25.69
26.39
25.65
25.97
24,515,914
+0.59(+2.32%)
Jul 22, 2015
24.76
25.79
24.74
25.38
35,796,568
+0.45(+1.81%)
Jul 21, 2015
24.89
25.18
24.80
24.93
15,489,101
-0.05(-0.20%)
Jul 20, 2015
25.28
25.31
24.96
24.98
12,437,822
-0.28(-1.11%)
Jul 17, 2015
25.22
25.36
25.10
25.26
13,434,371
+0.05(+0.20%)
Jul 16, 2015
25.25
25.41
25.10
25.21
10,997,424
+0.07(+0.28%)
Jul 15, 2015
25.11
25.45
25.05
25.14
14,716,776
+0.02(+0.08%)
Jul 14, 2015
25.83
25.91
25.08
25.12
28,528,502
-0.83(-3.20%)
Jul 13, 2015
26.00
26.00
25.83
25.95
10,456,779
+0.16(+0.62%)
Jul 10, 2015
25.92
25.99
25.63
25.79
8,226,471
+0.15(+0.59%)
Jul 09, 2015
26.06
26.21
25.55
25.64
15,597,275
-0.25(-0.97%)
Jul 08, 2015
26.41
26.48
25.84
25.89
19,001,168
-0.71(-2.67%)
Jul 07, 2015
26.10
26.61
25.90
26.60
13,554,510
+0.29(+1.10%)
Jul 06, 2015
26.20
26.36
26.04
26.31
11,466,853
-0.19(-0.72%)
Jul 02, 2015
26.50
26.50
26.50
26.50
7,266,600
+0.08(+0.30%)
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
.