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 06, 2016
29.05
29.05
29.05
0
+0.28(+0.97%)
Sep 02, 2016
28.82
28.77
28.77
28.77
30,119,600
-0.09(-0.31%)
Sep 01, 2016
28.89
28.96
28.83
28.86
36,802,116
-0.13(-0.45%)
Aug 31, 2016
28.88
29.00
28.86
28.99
43,363,572
+0.00(+0.00%)
Aug 30, 2016
28.67
29.00
28.68
28.99
47,111,076
+0.32(+1.12%)
Aug 29, 2016
28.70
28.78
28.62
28.67
9,720,699
-0.03(-0.10%)
Aug 26, 2016
28.70
28.74
28.62
28.70
5,917,105
+0.01(+0.03%)
Aug 25, 2016
28.65
28.71
28.59
28.69
6,619,609
-0.05(-0.17%)
Aug 24, 2016
28.64
28.76
28.60
28.74
12,136,581
+0.11(+0.38%)
Aug 23, 2016
28.65
28.70
28.34
28.63
15,993,647
+0.00(+0.00%)
Aug 22, 2016
28.59
28.71
28.54
28.63
14,687,988
-0.08(-0.28%)
Aug 19, 2016
28.51
28.72
28.50
28.71
25,555,324
+0.17(+0.60%)
Aug 18, 2016
28.43
28.55
28.31
28.54
21,609,796
-0.03(-0.11%)
Aug 17, 2016
28.68
28.69
28.44
28.57
12,809,604
-0.12(-0.42%)
Aug 16, 2016
28.56
28.73
28.52
28.69
23,256,960
+0.22(+0.77%)
Aug 15, 2016
28.45
28.52
28.40
28.47
7,289,261
-0.01(-0.04%)
Aug 12, 2016
28.43
28.50
28.38
28.48
7,076,425
-0.01(-0.04%)
Aug 11, 2016
28.38
28.49
28.27
28.49
9,568,055
+0.13(+0.46%)
Aug 10, 2016
28.53
28.59
28.29
28.36
8,971,678
-0.22(-0.77%)
Aug 09, 2016
28.40
28.74
28.39
28.58
10,599,778
+0.13(+0.46%)
Aug 08, 2016
28.42
28.47
28.34
28.45
9,171,433
+0.02(+0.07%)
Aug 05, 2016
28.22
28.44
28.19
28.43
6,633,790
+0.23(+0.82%)
Aug 04, 2016
28.24
28.28
28.15
28.20
7,829,142
+0.00(+0.00%)
Aug 03, 2016
28.01
28.20
27.99
28.20
10,343,206
+0.07(+0.25%)
Aug 02, 2016
28.24
28.33
28.10
28.13
8,469,273
-0.23(-0.81%)
Aug 01, 2016
28.30
28.39
28.25
28.36
7,393,382
+0.08(+0.28%)
Jul 29, 2016
28.23
28.39
28.23
28.28
10,478,159
-0.06(-0.21%)
Jul 28, 2016
28.19
28.45
28.19
28.34
8,929,477
+0.00(+0.00%)
Jul 27, 2016
28.46
28.48
28.23
28.34
19,007,386
-0.06(-0.21%)
Jul 26, 2016
28.52
28.59
28.36
28.40
12,499,760
-0.16(-0.56%)
Jul 25, 2016
28.38
28.58
28.38
28.56
9,355,952
+0.15(+0.53%)
Jul 22, 2016
28.19
28.46
28.16
28.41
11,225,337
+0.20(+0.71%)
Jul 21, 2016
28.05
28.40
28.05
28.21
12,910,587
+0.04(+0.14%)
Jul 20, 2016
28.09
28.21
28.05
28.17
14,102,624
+0.06(+0.21%)
Jul 19, 2016
28.00
28.14
27.95
28.11
31,630,490
+0.57(+2.07%)
Jul 18, 2016
27.47
27.69
27.45
27.54
26,727,564
-0.01(-0.04%)
Jul 15, 2016
27.53
27.61
27.45
27.55
16,957,436
+0.02(+0.07%)
Jul 14, 2016
27.57
27.63
27.52
27.53
9,831,790
+0.00(+0.00%)
Jul 13, 2016
27.57
27.64
27.49
27.53
7,871,256
-0.08(-0.29%)
Jul 12, 2016
27.53
27.68
27.51
27.61
11,183,979
+0.10(+0.36%)
Jul 11, 2016
27.51
27.60
27.50
27.51
14,594,160
+0.00(+0.00%)
Jul 08, 2016
27.37
27.56
27.33
27.51
17,175,596
+0.18(+0.66%)
Jul 07, 2016
27.35
27.40
27.29
27.33
9,415,246
+0.03(+0.11%)
Jul 06, 2016
27.24
27.37
27.19
27.30
12,002,851
+0.01(+0.04%)
Jul 05, 2016
27.17
27.36
27.17
27.29
8,686,921
-0.06(-0.22%)
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
.