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, 2011
26.91
27.31
26.90
27.21
22,720,968
+0.31(+1.15%)
Feb 25, 2011
26.72
26.97
26.62
26.90
15,112,437
+0.35(+1.32%)
Feb 24, 2011
26.17
26.66
26.00
26.55
20,767,580
+0.22(+0.84%)
Feb 23, 2011
26.34
26.45
25.84
26.33
29,849,512
-0.25(-0.94%)
Feb 22, 2011
26.74
26.86
26.35
26.58
23,978,226
-0.60(-2.21%)
Feb 18, 2011
27.22
27.34
27.00
27.18
12,715,396
-0.04(-0.15%)
Feb 17, 2011
26.91
27.28
26.80
27.22
16,353,623
+0.10(+0.37%)
Feb 16, 2011
27.05
27.25
26.86
27.12
18,279,238
+0.20(+0.74%)
Feb 15, 2011
27.22
27.38
26.77
26.92
22,302,382
-0.35(-1.28%)
Feb 14, 2011
27.05
27.30
27.03
27.27
24,656,658
+0.23(+0.85%)
Feb 11, 2011
27.07
27.23
26.82
27.04
16,441,528
-0.15(-0.55%)
Feb 10, 2011
26.67
27.22
26.47
27.19
45,821,672
+0.11(+0.41%)
Feb 09, 2011
26.16
27.10
26.08
27.08
47,115,256
+0.92(+3.52%)
Feb 08, 2011
26.05
26.30
25.97
26.16
27,195,552
+0.16(+0.62%)
Feb 07, 2011
25.93
26.09
25.78
26.00
33,681,048
+0.31(+1.21%)
Feb 04, 2011
25.60
25.69
25.38
25.69
22,246,100
+0.20(+0.78%)
Feb 03, 2011
25.16
25.57
25.16
25.49
21,653,216
+0.02(+0.08%)
Feb 02, 2011
25.16
25.60
25.06
25.47
21,879,296
+0.23(+0.91%)
Feb 01, 2011
24.98
25.43
24.98
25.24
23,851,614
+0.35(+1.41%)
Jan 31, 2011
24.32
24.90
24.30
24.89
21,025,172
+0.41(+1.67%)
Jan 28, 2011
24.94
25.05
24.42
24.48
22,953,228
-0.48(-1.92%)
Jan 27, 2011
24.73
25.03
24.65
24.96
26,225,916
+0.23(+0.93%)
Jan 26, 2011
24.41
24.86
24.32
24.73
35,858,016
+0.34(+1.39%)
Jan 25, 2011
23.83
24.39
23.37
24.39
52,255,936
+0.56(+2.35%)
Jan 24, 2011
23.90
23.97
23.46
23.83
31,707,880
-0.15(-0.63%)
Jan 21, 2011
24.15
24.19
23.93
23.98
25,178,152
+0.14(+0.59%)
Jan 20, 2011
23.88
23.89
23.47
23.84
31,983,988
-0.40(-1.65%)
Jan 19, 2011
24.74
24.80
24.12
24.24
22,794,488
-0.47(-1.90%)
Jan 18, 2011
24.68
24.95
24.48
24.71
26,459,390
+0.17(+0.69%)
Jan 14, 2011
24.04
24.59
24.00
24.54
33,318,404
+0.56(+2.34%)
Jan 13, 2011
23.67
24.17
23.57
23.98
37,468,456
+0.53(+2.26%)
Jan 12, 2011
23.88
23.88
23.45
23.45
25,500,194
-0.29(-1.22%)
Jan 11, 2011
23.82
23.84
23.57
23.74
12,428,120
+0.02(+0.08%)
Jan 10, 2011
23.29
23.85
23.28
23.72
20,973,916
+0.25(+1.07%)
Jan 07, 2011
23.67
23.69
23.20
23.47
21,694,940
-0.20(-0.84%)
Jan 06, 2011
23.45
23.73
23.37
23.67
33,896,656
+0.24(+1.02%)
Jan 05, 2011
23.00
23.62
22.93
23.43
18,338,228
+0.33(+1.43%)
Jan 04, 2011
23.12
23.28
22.84
23.10
14,136,351
-0.22(-0.94%)
Jan 03, 2011
22.90
23.43
22.90
23.32
18,506,494
+0.42(+1.83%)
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%)
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
.