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, 2010
22.90
22.99
22.73
22.90
7,103,919
+0.00(+0.00%)
Dec 30, 2010
22.90
23.05
22.85
22.90
9,342,685
-0.03(-0.13%)
Dec 29, 2010
23.01
23.09
22.88
22.93
7,683,985
-0.07(-0.30%)
Dec 28, 2010
23.12
23.19
22.95
23.00
6,851,661
-0.09(-0.39%)
Dec 27, 2010
22.88
23.20
22.85
23.09
8,232,901
+0.07(+0.30%)
Dec 23, 2010
22.85
23.03
22.80
23.02
9,450,902
+0.13(+0.57%)
Dec 22, 2010
22.91
23.00
22.77
22.89
9,923,398
-0.04(-0.17%)
Dec 21, 2010
22.94
23.00
22.80
22.93
10,937,003
+0.06(+0.26%)
Dec 20, 2010
22.92
22.99
22.63
22.87
11,824,148
-0.09(-0.39%)
Dec 17, 2010
22.73
23.11
22.62
22.96
29,881,296
+0.23(+1.01%)
Dec 16, 2010
22.65
22.80
22.44
22.73
12,151,662
+0.19(+0.85%)
Dec 15, 2010
22.67
22.80
22.50
22.54
16,369,282
-0.12(-0.53%)
Dec 14, 2010
22.53
22.78
22.47
22.66
16,933,638
+0.17(+0.76%)
Dec 13, 2010
22.53
22.89
22.42
22.49
29,392,170
+0.24(+1.08%)
Dec 10, 2010
22.07
22.30
21.89
22.25
12,939,484
+0.14(+0.64%)
Dec 09, 2010
22.14
22.19
21.93
22.11
12,964,690
+0.04(+0.18%)
Dec 08, 2010
21.93
22.08
21.74
22.07
13,127,674
+0.18(+0.82%)
Dec 07, 2010
22.19
22.22
21.84
21.89
13,842,856
-0.10(-0.45%)
Dec 06, 2010
21.97
22.11
21.79
21.99
13,938,795
-0.14(-0.63%)
Dec 03, 2010
21.78
22.20
21.77
22.13
11,370,889
+0.11(+0.50%)
Dec 02, 2010
21.76
22.10
21.74
22.02
19,926,100
+0.12(+0.55%)
Dec 01, 2010
21.73
22.07
21.73
21.90
17,949,888
+0.41(+1.91%)
Nov 30, 2010
21.39
21.69
21.26
21.49
16,379,371
-0.17(-0.78%)
Nov 29, 2010
21.65
21.75
21.34
21.66
14,093,992
-0.04(-0.18%)
Nov 26, 2010
21.69
21.86
21.60
21.70
5,200,149
-0.16(-0.73%)
Nov 24, 2010
21.55
21.86
21.86
21.86
13,920,412
+0.53(+2.48%)
Nov 23, 2010
21.50
21.80
21.20
21.33
18,466,880
-0.35(-1.61%)
Nov 22, 2010
21.68
21.85
21.51
21.68
17,744,160
-0.14(-0.64%)
Nov 19, 2010
21.59
21.96
21.54
21.82
22,283,648
+0.31(+1.44%)
Nov 18, 2010
21.24
21.69
21.20
21.51
26,458,472
+0.67(+3.21%)
Nov 17, 2010
20.93
21.38
20.54
20.84
41,887,808
-0.19(-0.90%)
Nov 16, 2010
21.26
21.41
20.71
21.03
23,415,308
-0.67(-3.09%)
Nov 15, 2010
21.69
21.81
21.41
21.70
18,618,272
-0.02(-0.09%)
Nov 12, 2010
21.81
22.10
21.52
21.72
22,333,800
-0.17(-0.78%)
Nov 11, 2010
21.69
21.99
21.40
21.89
28,644,932
-0.26(-1.17%)
Nov 10, 2010
21.98
22.26
21.75
22.15
21,467,014
+0.13(+0.59%)
Nov 09, 2010
21.96
22.35
21.85
22.02
25,953,808
+0.60(+2.80%)
Nov 08, 2010
21.45
21.99
21.39
21.42
21,497,320
-0.15(-0.70%)
Nov 05, 2010
21.69
21.69
21.43
21.57
21,311,336
-0.09(-0.42%)
Nov 04, 2010
21.62
21.82
21.50
21.66
24,866,716
+0.20(+0.93%)
Nov 03, 2010
21.42
21.53
21.18
21.46
13,367,063
+0.11(+0.52%)
Nov 02, 2010
21.49
21.62
21.35
21.35
12,735,111
+0.06(+0.28%)
Nov 01, 2010
21.08
21.50
21.08
21.29
15,190,277
+0.27(+1.28%)
Oct 29, 2010
20.90
21.19
20.86
21.02
14,608,171
+0.04(+0.19%)
Oct 28, 2010
21.34
21.36
20.89
20.98
15,125,660
-0.17(-0.80%)
Oct 27, 2010
21.04
21.34
20.95
21.15
18,842,628
-0.13(-0.61%)
Oct 25, 2010
21.25
21.53
21.21
21.28
16,871,492
-0.16(-0.75%)
Oct 22, 2010
21.27
21.58
21.04
21.44
15,651,929
+0.08(+0.37%)
Oct 21, 2010
21.33
21.62
21.21
21.36
23,639,928
+0.17(+0.80%)
Oct 20, 2010
21.00
21.33
20.91
21.19
26,585,750
+0.36(+1.73%)
Oct 19, 2010
20.65
21.18
20.49
20.83
54,266,004
+0.03(+0.14%)
Oct 18, 2010
21.08
21.11
20.49
20.80
31,967,878
-0.29(-1.38%)
Oct 15, 2010
21.35
21.38
20.86
21.09
33,987,360
-0.12(-0.57%)
Oct 14, 2010
20.30
21.58
20.75
21.21
97,417,424
+0.91(+4.48%)
Oct 13, 2010
20.32
20.54
20.30
20.30
27,745,024
+0.10(+0.50%)
Oct 12, 2010
19.92
20.31
19.81
20.20
19,043,126
+0.14(+0.70%)
Oct 11, 2010
20.01
20.38
19.99
20.06
23,513,464
+0.19(+0.96%)
Oct 08, 2010
19.87
19.97
19.41
19.87
17,960,008
+0.26(+1.33%)
Oct 07, 2010
19.84
19.86
19.39
19.61
30,200,590
-0.09(-0.46%)
Oct 06, 2010
20.40
20.47
19.55
19.70
37,996,788
-0.71(-3.48%)
Oct 05, 2010
20.16
20.46
20.15
20.41
157,951
+0.40(+2.00%)
Oct 04, 2010
20.27
20.36
19.77
20.01
25,832,340
-0.33(-1.62%)
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
.