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 (%)
May 31, 2012
23.97
24.00
23.53
23.85
20,777,294
-0.18(-0.75%)
May 30, 2012
24.02
24.15
23.87
24.03
20,913,968
-0.19(-0.78%)
May 29, 2012
24.41
24.63
24.13
24.22
26,960,640
-0.02(-0.08%)
May 25, 2012
24.21
24.64
24.19
24.24
28,491,814
+0.01(+0.04%)
May 24, 2012
25.29
25.38
23.94
24.23
72,930,592
-1.23(-4.83%)
May 23, 2012
25.19
25.54
24.79
25.46
27,796,116
-0.13(-0.51%)
May 22, 2012
26.07
26.07
25.44
25.59
21,044,500
-0.16(-0.62%)
May 21, 2012
25.12
25.79
24.89
25.75
16,263,489
+0.81(+3.25%)
May 18, 2012
25.66
25.71
24.84
24.94
21,071,404
-0.54(-2.12%)
May 17, 2012
25.59
25.78
25.43
25.48
15,031,216
-0.09(-0.35%)
May 16, 2012
26.25
26.32
25.55
25.57
18,206,912
-0.54(-2.07%)
May 15, 2012
26.18
26.45
26.01
26.11
13,125,363
+0.01(+0.04%)
May 14, 2012
26.09
26.35
25.89
26.10
13,561,408
-0.26(-0.99%)
May 11, 2012
26.10
26.49
25.88
26.36
24,342,760
+0.22(+0.84%)
May 10, 2012
27.05
27.15
26.04
26.14
31,473,192
-1.33(-4.84%)
May 09, 2012
27.03
27.61
26.83
27.47
13,867,205
+0.10(+0.37%)
May 08, 2012
27.53
27.56
27.01
27.37
13,565,184
-0.34(-1.23%)
May 07, 2012
27.63
27.88
27.49
27.71
8,443,629
-0.09(-0.32%)
May 04, 2012
28.08
28.08
27.67
27.80
11,630,227
-0.42(-1.49%)
May 03, 2012
28.56
28.64
28.14
28.22
10,495,431
-0.29(-1.02%)
May 02, 2012
28.58
28.58
28.32
28.51
10,401,511
-0.16(-0.56%)
May 01, 2012
28.16
28.75
28.11
28.67
14,911,933
+0.46(+1.63%)
Apr 30, 2012
28.23
28.37
28.05
28.21
8,657,283
-0.11(-0.39%)
Apr 27, 2012
28.66
28.66
28.31
28.32
10,690,428
-0.17(-0.60%)
Apr 26, 2012
28.07
28.53
28.07
28.49
15,227,458
+0.32(+1.14%)
Apr 25, 2012
27.83
28.23
27.76
28.17
17,789,844
+0.67(+2.44%)
Apr 24, 2012
27.60
27.79
27.37
27.50
17,034,404
-0.16(-0.58%)
Apr 23, 2012
27.70
27.73
27.34
27.66
16,905,534
-0.24(-0.86%)
Apr 20, 2012
28.21
28.24
27.88
27.90
23,264,324
-0.20(-0.71%)
Apr 19, 2012
28.29
28.63
27.46
28.10
51,550,368
-1.04(-3.57%)
Apr 18, 2012
29.25
29.26
28.93
29.14
14,217,753
-0.19(-0.65%)
Apr 17, 2012
29.04
29.40
28.97
29.33
12,779,131
+0.52(+1.80%)
Apr 16, 2012
29.28
29.39
28.62
28.81
18,006,576
-0.06(-0.21%)
Apr 13, 2012
29.20
29.38
28.83
28.87
14,353,726
-0.33(-1.13%)
Apr 12, 2012
28.68
29.24
28.66
29.20
18,339,924
+0.60(+2.10%)
Apr 11, 2012
28.03
28.64
27.95
28.60
22,809,842
+0.36(+1.26%)
Apr 10, 2012
28.75
29.11
28.24
28.25
18,687,520
-0.39(-1.38%)
Apr 09, 2012
28.43
28.87
28.35
28.64
22,374,684
-0.30(-1.04%)
Apr 05, 2012
29.03
29.25
28.93
28.94
20,108,896
-0.24(-0.82%)
Apr 04, 2012
29.66
29.69
29.03
29.18
17,190,174
-0.67(-2.24%)
Apr 03, 2012
29.72
29.99
29.59
29.85
20,613,330
+0.14(+0.47%)
Apr 02, 2012
29.83
29.93
29.64
29.71
15,425,188
-0.17(-0.57%)
Mar 30, 2012
29.72
29.98
29.50
29.88
17,538,256
+0.30(+1.01%)
Mar 29, 2012
29.32
29.60
29.03
29.58
15,931,913
+0.03(+0.10%)
Mar 28, 2012
29.81
30.00
29.48
29.55
17,299,904
+0.00(+0.00%)
Mar 27, 2012
29.65
29.79
29.52
29.55
13,776,237
-0.06(-0.20%)
Mar 26, 2012
29.37
29.62
29.20
29.61
15,068,404
+0.46(+1.58%)
Mar 23, 2012
29.11
29.20
28.89
29.15
10,936,511
+0.02(+0.07%)
Mar 22, 2012
29.10
29.27
28.87
29.13
14,119,138
-0.06(-0.21%)
Mar 21, 2012
28.96
29.36
28.88
29.19
15,936,551
+0.33(+1.14%)
Mar 20, 2012
28.86
29.00
28.50
28.86
15,533,658
-0.14(-0.48%)
Mar 19, 2012
28.91
29.09
28.75
29.00
15,526,344
+0.11(+0.38%)
Mar 16, 2012
29.11
29.11
28.83
28.89
19,895,204
-0.12(-0.41%)
Mar 15, 2012
29.04
29.13
28.85
29.01
20,263,708
-0.09(-0.31%)
Mar 14, 2012
29.33
29.62
28.97
29.10
25,455,500
-0.52(-1.76%)
Mar 13, 2012
29.14
29.68
29.10
29.62
23,251,464
+0.59(+2.03%)
Mar 12, 2012
28.99
29.10
28.70
29.03
16,370,931
+0.02(+0.07%)
Mar 09, 2012
28.58
29.07
28.50
29.01
23,982,096
+0.49(+1.72%)
Mar 08, 2012
28.37
28.61
28.29
28.52
18,767,812
+0.49(+1.75%)
Mar 07, 2012
27.64
28.12
27.59
28.03
20,733,344
+0.35(+1.26%)
Mar 06, 2012
27.11
27.78
27.07
27.68
28,956,508
-0.44(-1.56%)
Mar 05, 2012
28.30
28.45
27.90
28.12
20,585,844
-0.46(-1.61%)
Mar 02, 2012
28.32
28.74
28.25
28.58
21,784,980
+0.30(+1.06%)
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
.