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 (%)
Jun 29, 2012
23.71
25.65
24.41
25.63
29,073,084
+1.92(+8.10%)
Jun 28, 2012
24.19
24.26
23.45
23.71
16,683,139
-0.49(-2.02%)
Jun 27, 2012
23.85
24.30
23.75
24.20
11,702,498
+0.25(+1.04%)
Jun 26, 2012
23.85
24.14
23.69
23.95
18,806,984
+0.14(+0.59%)
Jun 25, 2012
24.43
24.45
23.62
23.81
17,124,888
-0.90(-3.64%)
Jun 22, 2012
24.38
24.79
24.16
24.71
16,645,856
+0.53(+2.19%)
Jun 21, 2012
25.36
25.43
24.09
24.18
25,265,662
-1.17(-4.62%)
Jun 20, 2012
25.40
25.45
24.98
25.35
17,908,060
-0.11(-0.43%)
Jun 19, 2012
24.96
25.55
24.86
25.46
23,798,932
+0.78(+3.16%)
Jun 18, 2012
24.51
25.29
24.30
24.68
30,865,556
-0.02(-0.08%)
Jun 15, 2012
24.15
25.00
24.07
24.70
31,722,496
+0.72(+3.00%)
Jun 14, 2012
24.30
24.34
23.68
23.98
24,937,296
-0.32(-1.32%)
Jun 13, 2012
24.51
24.54
24.15
24.30
11,987,343
-0.25(-1.02%)
Jun 12, 2012
24.39
24.59
23.94
24.55
19,969,160
+0.21(+0.86%)
Jun 11, 2012
25.00
25.00
24.31
24.34
15,887,512
-0.30(-1.22%)
Jun 08, 2012
24.61
24.78
24.33
24.64
18,363,280
+0.06(+0.24%)
Jun 07, 2012
24.68
24.79
24.34
24.58
24,583,412
+0.20(+0.82%)
Jun 06, 2012
23.67
24.39
23.57
24.38
20,600,232
+1.00(+4.28%)
Jun 05, 2012
22.82
23.47
22.80
23.38
20,975,232
+0.53(+2.32%)
Jun 04, 2012
23.21
23.45
22.77
22.85
27,796,688
-0.33(-1.42%)
Jun 01, 2012
23.35
23.46
23.12
23.18
20,594,988
-0.67(-2.81%)
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%)
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
.