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 (%)
Feb 28, 2013
23.28
23.32
22.99
23.01
22,131,570
-0.27(-1.16%)
Feb 27, 2013
22.90
23.39
22.87
23.28
18,899,040
+0.34(+1.48%)
Feb 26, 2013
22.86
23.11
22.78
22.94
18,461,402
+0.11(+0.48%)
Feb 25, 2013
23.63
23.70
22.83
22.83
23,773,080
-0.61(-2.60%)
Feb 22, 2013
23.56
23.62
23.31
23.44
13,846,553
+0.03(+0.13%)
Feb 21, 2013
23.43
23.50
23.14
23.41
25,663,984
-0.09(-0.38%)
Feb 20, 2013
23.92
24.02
23.50
23.50
23,603,496
-0.42(-1.76%)
Feb 19, 2013
24.06
24.20
23.91
23.92
23,504,946
-0.08(-0.33%)
Feb 15, 2013
24.05
24.10
23.93
24.00
18,801,818
-0.04(-0.17%)
Feb 14, 2013
24.05
24.32
23.97
24.04
18,308,488
-0.18(-0.74%)
Feb 13, 2013
24.39
24.62
24.10
24.22
20,456,096
-0.32(-1.30%)
Feb 12, 2013
24.63
24.74
24.45
24.54
12,538,348
-0.09(-0.37%)
Feb 11, 2013
24.81
24.86
24.57
24.63
10,747,828
-0.25(-1.00%)
Feb 08, 2013
24.80
24.91
24.66
24.88
14,794,566
+0.13(+0.53%)
Feb 07, 2013
24.79
24.85
24.54
24.75
18,291,446
-0.04(-0.16%)
Feb 06, 2013
24.64
25.00
24.59
24.79
24,334,204
+0.20(+0.81%)
Feb 04, 2013
24.73
24.85
24.57
24.59
24,867,280
-0.26(-1.05%)
Feb 01, 2013
24.79
24.95
24.67
24.85
21,396,668
+0.24(+0.98%)
Jan 31, 2013
24.72
24.97
24.52
24.61
27,307,212
+0.01(+0.04%)
Jan 30, 2013
24.47
24.85
24.38
24.60
43,176,364
+0.42(+1.74%)
Jan 29, 2013
25.20
24.39
23.11
24.18
133,487,936
-1.02(-4.05%)
Jan 28, 2013
25.18
25.39
24.88
25.20
21,584,836
-0.06(-0.24%)
Jan 25, 2013
25.18
25.36
25.00
25.26
17,051,636
+0.22(+0.88%)
Jan 24, 2013
24.57
25.27
24.57
25.04
25,959,248
+0.51(+2.08%)
Jan 23, 2013
24.55
24.73
24.42
24.53
19,555,352
+0.25(+1.03%)
Jan 22, 2013
24.31
24.46
24.03
24.28
23,484,760
-0.05(-0.21%)
Jan 18, 2013
23.98
24.35
23.89
24.33
24,185,600
+0.30(+1.25%)
Jan 17, 2013
24.29
24.29
23.87
24.03
30,196,544
-0.05(-0.21%)
Jan 16, 2013
24.30
24.46
24.04
24.08
21,347,684
-0.24(-0.99%)
Jan 15, 2013
24.23
24.40
23.95
24.32
19,539,704
+0.11(+0.45%)
Jan 14, 2013
23.90
24.29
23.84
24.21
22,767,756
+0.06(+0.25%)
Jan 11, 2013
23.94
24.22
23.73
24.15
26,170,324
+0.30(+1.26%)
Jan 10, 2013
23.98
24.26
23.59
23.85
37,080,784
-0.17(-0.71%)
Jan 09, 2013
23.95
24.14
23.92
24.02
19,096,128
+0.15(+0.63%)
Jan 08, 2013
23.77
24.00
23.58
23.87
36,368,704
-0.26(-1.08%)
Jan 07, 2013
24.31
24.40
24.10
24.13
20,874,154
-0.20(-0.82%)
Jan 04, 2013
24.44
24.45
23.95
24.33
31,813,288
-0.04(-0.16%)
Jan 03, 2013
24.68
24.80
24.23
24.37
38,391,052
-0.47(-1.89%)
Jan 02, 2013
25.08
25.24
24.59
24.84
42,572,032
-0.40(-1.58%)
Dec 31, 2012
24.80
25.45
24.74
25.24
13,202,695
+0.41(+1.65%)
Dec 28, 2012
25.06
25.20
24.80
24.83
10,798,602
-0.46(-1.82%)
Dec 27, 2012
25.33
25.46
24.91
25.29
13,016,620
-0.04(-0.16%)
Dec 26, 2012
25.60
25.65
25.18
25.33
7,983,805
-0.29(-1.13%)
Dec 24, 2012
25.51
25.67
25.38
25.62
4,306,564
+0.00(+0.00%)
Dec 21, 2012
25.57
25.65
25.25
25.62
19,986,062
-0.29(-1.12%)
Dec 20, 2012
26.05
26.07
25.66
25.91
18,845,856
+0.00(+0.00%)
Dec 19, 2012
26.16
26.20
25.91
25.91
17,025,972
+0.05(+0.19%)
Dec 18, 2012
25.27
25.92
25.27
25.86
24,751,802
+0.59(+2.33%)
Dec 17, 2012
24.77
25.29
24.67
25.27
17,596,794
+0.55(+2.22%)
Dec 14, 2012
24.64
24.77
24.51
24.72
12,523,775
+0.00(+0.00%)
Dec 13, 2012
24.69
24.78
24.45
24.72
25,502,676
+0.05(+0.20%)
Dec 12, 2012
24.94
25.17
24.63
24.67
28,462,024
-0.65(-2.57%)
Dec 11, 2012
25.12
25.52
25.01
25.32
17,958,096
+0.30(+1.20%)
Dec 10, 2012
24.90
25.06
24.83
25.02
16,868,768
+0.11(+0.44%)
Dec 07, 2012
25.22
25.28
24.83
24.91
15,219,776
-0.27(-1.07%)
Dec 06, 2012
25.02
25.25
24.93
25.18
19,569,750
+0.03(+0.12%)
Dec 05, 2012
24.87
25.21
24.66
25.15
16,074,906
+0.23(+0.92%)
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
.