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 (%)
Oct 31, 2014
28.71
28.89
28.60
28.73
12,617,115
+0.27(+0.95%)
Oct 30, 2014
28.28
28.68
28.24
28.46
11,946,837
+0.11(+0.39%)
Oct 29, 2014
28.51
28.74
28.23
28.35
9,382,109
-0.13(-0.46%)
Oct 28, 2014
28.22
28.54
28.21
28.48
16,894,008
+0.22(+0.78%)
Oct 27, 2014
28.18
28.17
28.17
28.26
10,636,177
+0.09(+0.32%)
Oct 24, 2014
27.89
28.19
27.76
28.17
13,506,754
+0.47(+1.70%)
Oct 23, 2014
27.64
27.85
27.29
27.70
16,463,224
+0.33(+1.21%)
Oct 22, 2014
26.69
27.88
26.11
27.37
28,059,342
+0.17(+0.63%)
Oct 21, 2014
27.15
27.30
26.92
27.20
18,656,044
+0.25(+0.93%)
Oct 20, 2014
26.83
27.05
26.67
26.95
16,439,747
-0.16(-0.59%)
Oct 17, 2014
27.08
27.33
26.92
27.11
15,728,629
+0.22(+0.82%)
Oct 16, 2014
26.81
27.13
26.70
26.89
16,424,931
-0.38(-1.39%)
Oct 15, 2014
27.00
27.43
26.65
27.27
23,123,304
-0.34(-1.23%)
Oct 14, 2014
27.68
28.02
27.52
27.61
14,650,196
+0.07(+0.25%)
Oct 13, 2014
27.93
28.05
27.54
27.54
15,298,188
-0.44(-1.57%)
Oct 10, 2014
28.53
28.71
27.98
27.98
19,880,340
-0.41(-1.44%)
Oct 09, 2014
28.54
28.85
28.29
28.39
17,278,068
-0.43(-1.49%)
Oct 08, 2014
28.24
28.86
28.14
28.82
19,899,968
+0.69(+2.45%)
Oct 07, 2014
28.56
28.57
28.12
28.13
14,638,081
-0.33(-1.16%)
Oct 06, 2014
28.86
28.94
28.36
28.46
10,542,567
-0.18(-0.63%)
Oct 03, 2014
28.61
28.79
28.58
28.64
9,002,808
+0.14(+0.49%)
Oct 02, 2014
28.36
28.63
28.14
28.50
12,321,120
+0.07(+0.25%)
Oct 01, 2014
29.13
29.20
28.39
28.43
20,998,356
-0.83(-2.84%)
Sep 30, 2014
29.05
29.39
28.86
29.26
24,442,160
+0.43(+1.49%)
Sep 29, 2014
28.62
28.99
28.53
28.83
14,972,052
-0.21(-0.72%)
Sep 26, 2014
28.80
29.13
28.64
29.04
15,659,000
+0.23(+0.80%)
Sep 25, 2014
29.65
29.72
28.75
28.81
19,573,368
-0.91(-3.06%)
Sep 24, 2014
29.83
29.98
29.42
29.72
19,571,908
-0.13(-0.44%)
Sep 23, 2014
29.62
30.08
29.58
29.85
21,322,268
+0.17(+0.57%)
Sep 22, 2014
30.03
30.18
29.57
29.68
47,341,104
+0.15(+0.51%)
Sep 19, 2014
29.83
29.90
29.51
29.53
22,521,860
-0.19(-0.64%)
Sep 18, 2014
29.49
29.75
29.47
29.72
24,194,452
+0.27(+0.92%)
Sep 17, 2014
29.60
29.69
29.18
29.45
13,945,016
-0.10(-0.34%)
Sep 16, 2014
29.49
29.66
29.29
29.55
10,109,898
+0.09(+0.31%)
Sep 15, 2014
29.67
29.67
29.30
29.46
16,749,841
-0.19(-0.64%)
Sep 12, 2014
29.62
29.79
29.53
29.65
16,326,742
-0.04(-0.13%)
Sep 11, 2014
29.50
29.89
29.45
29.69
18,247,256
+0.19(+0.64%)
Sep 10, 2014
29.21
29.60
29.13
29.50
14,852,017
+0.28(+0.96%)
Sep 09, 2014
29.34
29.41
29.16
29.22
11,964,503
-0.06(-0.20%)
Sep 08, 2014
28.99
29.32
28.96
29.28
13,291,887
+0.25(+0.86%)
Sep 05, 2014
29.03
29.07
28.79
29.03
10,675,696
-0.02(-0.07%)
Sep 04, 2014
29.53
29.65
29.04
29.05
19,848,402
-0.49(-1.66%)
Sep 03, 2014
29.59
29.68
29.44
29.54
10,994,045
+0.11(+0.37%)
Sep 02, 2014
29.40
29.50
29.09
29.43
10,560,184
-0.10(-0.34%)
Aug 29, 2014
29.45
29.53
29.53
29.53
6,137,300
+0.12(+0.41%)
Aug 28, 2014
29.36
29.48
29.26
29.41
5,060,480
-0.03(-0.10%)
Aug 27, 2014
29.56
29.61
29.35
29.44
6,194,064
-0.13(-0.44%)
Aug 26, 2014
29.66
29.75
29.41
29.57
7,540,989
-0.09(-0.30%)
Aug 25, 2014
29.74
29.87
29.54
29.66
10,819,091
+0.02(+0.07%)
Aug 22, 2014
29.67
29.68
29.50
29.64
9,539,397
+0.02(+0.07%)
Aug 21, 2014
29.77
29.95
29.61
29.62
10,668,354
-0.08(-0.27%)
Aug 20, 2014
29.78
29.81
29.48
29.70
11,459,729
-0.19(-0.64%)
Aug 19, 2014
29.91
29.96
29.78
29.89
8,513,241
-0.06(-0.20%)
Aug 18, 2014
29.81
30.13
29.72
29.95
12,177,853
+0.22(+0.74%)
Aug 15, 2014
29.84
29.84
29.52
29.73
15,370,758
-0.02(-0.07%)
Aug 14, 2014
29.52
29.82
29.47
29.75
10,093,789
+0.30(+1.02%)
Aug 13, 2014
29.41
29.54
29.36
29.45
14,576,600
+0.11(+0.37%)
Aug 12, 2014
29.31
29.41
29.14
29.34
9,545,530
-0.02(-0.07%)
Aug 11, 2014
29.14
29.45
29.05
29.36
15,948,776
+0.27(+0.93%)
Aug 08, 2014
28.88
29.10
28.88
29.09
10,926,287
+0.18(+0.62%)
Aug 07, 2014
29.31
29.50
28.80
28.91
13,368,398
-0.25(-0.86%)
Aug 06, 2014
29.02
29.30
28.98
29.16
20,134,492
-0.07(-0.24%)
Aug 05, 2014
29.33
29.48
29.09
29.23
16,004,698
-0.34(-1.15%)
Aug 04, 2014
29.12
29.62
29.11
29.57
16,478,180
+0.51(+1.75%)
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
.