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 30, 2011
27.22
27.74
27.14
27.55
21,006,568
+0.45(+1.66%)
Jun 29, 2011
27.02
27.17
26.95
27.10
16,352,692
+0.23(+0.86%)
Jun 28, 2011
26.56
27.17
26.49
26.87
20,040,130
+0.37(+1.40%)
Jun 27, 2011
25.49
26.83
25.39
26.50
25,237,100
+0.86(+3.35%)
Jun 24, 2011
26.44
26.53
25.56
25.64
22,475,340
-0.95(-3.57%)
Jun 23, 2011
26.15
26.62
25.77
26.59
26,011,928
+0.15(+0.57%)
Jun 22, 2011
26.51
26.74
26.44
26.44
12,498,708
-0.21(-0.79%)
Jun 21, 2011
26.21
27.01
26.11
26.65
20,698,948
+0.62(+2.38%)
Jun 20, 2011
26.00
26.12
25.95
26.03
13,089,695
+0.20(+0.77%)
Jun 17, 2011
26.27
26.27
25.79
25.83
22,050,838
-0.22(-0.84%)
Jun 16, 2011
26.45
26.71
25.92
26.05
28,028,076
-0.44(-1.66%)
Jun 15, 2011
26.71
27.07
26.40
26.49
15,809,759
-0.60(-2.21%)
Jun 14, 2011
26.60
27.33
26.52
27.09
17,940,384
+0.83(+3.16%)
Jun 13, 2011
26.37
26.47
26.07
26.26
23,456,300
-0.06(-0.23%)
Jun 10, 2011
26.84
26.90
26.26
26.32
16,275,621
-0.59(-2.19%)
Jun 09, 2011
27.07
27.08
26.75
26.91
12,651,912
-0.08(-0.30%)
Jun 08, 2011
26.85
27.06
26.55
26.99
17,053,970
-0.07(-0.26%)
Jun 07, 2011
27.35
27.43
26.97
27.06
18,511,724
-0.26(-0.95%)
Jun 06, 2011
27.79
27.88
27.22
27.32
15,863,188
-0.61(-2.18%)
Jun 03, 2011
28.36
28.25
27.84
27.93
17,235,668
+0.61(+2.23%)
May 24, 2011
27.48
27.58
27.25
27.32
14,988,851
-0.12(-0.44%)
May 23, 2011
27.69
27.76
27.28
27.44
21,128,696
-0.62(-2.21%)
May 20, 2011
27.87
28.15
27.87
28.06
14,464,992
+0.07(+0.25%)
May 19, 2011
27.87
28.09
27.77
27.99
13,716,933
+0.23(+0.83%)
May 18, 2011
27.42
27.92
27.37
27.76
10,686,356
+0.34(+1.24%)
May 17, 2011
27.28
27.50
27.15
27.42
16,305,281
+0.00(+0.00%)
May 16, 2011
27.41
27.62
27.30
27.42
17,439,604
-0.18(-0.65%)
May 13, 2011
27.75
28.02
27.55
27.60
17,939,296
-0.13(-0.47%)
May 12, 2011
27.25
27.81
27.13
27.73
13,785,861
+0.43(+1.58%)
May 11, 2011
27.41
27.51
26.95
27.30
14,193,957
-0.14(-0.51%)
May 10, 2011
27.40
27.55
27.19
27.44
21,188,090
+0.29(+1.07%)
May 09, 2011
27.30
27.37
27.05
27.15
20,566,608
+0.03(+0.11%)
May 06, 2011
27.25
27.63
27.10
27.12
15,509,381
+0.12(+0.44%)
May 05, 2011
27.14
27.37
26.78
27.00
28,887,612
-0.37(-1.35%)
May 04, 2011
27.93
27.99
27.20
27.37
21,986,072
-0.62(-2.22%)
May 03, 2011
28.08
28.11
27.53
27.99
19,673,024
-0.12(-0.43%)
May 02, 2011
28.14
28.17
28.08
28.11
25,801,580
-0.23(-0.81%)
Apr 29, 2011
28.27
28.50
28.15
28.34
10,445,817
+0.02(+0.07%)
Apr 28, 2011
27.98
28.36
27.95
28.32
10,817,546
+0.17(+0.60%)
Apr 27, 2011
28.41
28.46
27.81
28.15
20,706,444
-0.17(-0.60%)
Apr 26, 2011
28.38
28.46
28.07
28.32
13,633,814
+0.03(+0.11%)
Apr 25, 2011
28.35
28.42
28.06
28.29
15,112,483
-0.16(-0.56%)
Apr 21, 2011
28.09
28.73
28.02
28.45
29,443,676
+0.49(+1.75%)
Apr 20, 2011
27.10
28.32
27.00
27.96
48,966,608
+1.24(+4.64%)
Apr 19, 2011
26.57
26.81
26.31
26.72
18,740,620
+0.17(+0.64%)
Apr 18, 2011
26.39
26.65
26.21
26.55
22,331,062
-0.36(-1.34%)
Apr 15, 2011
26.73
27.02
26.63
26.91
24,798,740
+0.28(+1.05%)
Apr 14, 2011
26.67
26.89
26.50
26.63
22,830,302
-0.06(-0.22%)
Apr 13, 2011
26.04
26.80
25.92
26.69
25,579,190
+0.84(+3.25%)
Apr 12, 2011
26.12
26.23
25.59
25.85
19,269,840
-0.53(-2.01%)
Apr 11, 2011
26.04
26.39
26.00
26.38
15,966,693
+0.25(+0.96%)
Apr 08, 2011
26.47
26.49
26.00
26.13
13,184,681
-0.10(-0.38%)
Apr 07, 2011
26.19
26.33
25.94
26.23
21,372,280
+0.14(+0.54%)
Apr 06, 2011
26.05
26.16
25.79
26.09
13,278,334
+0.16(+0.62%)
Apr 05, 2011
26.07
26.21
25.82
25.93
14,710,446
-0.09(-0.35%)
Apr 04, 2011
26.64
26.64
25.85
26.02
20,309,184
-0.53(-2.00%)
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
.