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 28, 2013
23.49
23.80
23.07
23.62
43,905,876
+0.05(+0.21%)
Jun 27, 2013
24.03
24.04
23.57
23.57
24,821,626
-0.32(-1.34%)
Jun 26, 2013
23.92
24.21
23.80
23.89
20,650,592
+0.24(+1.01%)
Jun 25, 2013
23.89
24.01
23.55
23.65
20,782,292
-0.07(-0.30%)
Jun 24, 2013
24.07
24.13
23.46
23.72
21,592,296
-0.61(-2.51%)
Jun 21, 2013
24.90
24.94
24.25
24.33
22,698,934
-0.41(-1.66%)
Jun 20, 2013
24.70
25.13
24.59
24.74
23,612,658
-0.12(-0.48%)
Jun 19, 2013
24.98
25.39
24.86
24.86
17,732,694
-0.13(-0.52%)
Jun 18, 2013
24.85
25.19
24.85
24.99
20,686,578
+0.16(+0.64%)
Jun 17, 2013
24.96
25.09
24.73
24.83
14,702,949
+0.07(+0.28%)
Jun 14, 2013
24.70
25.06
24.64
24.76
17,675,780
+0.05(+0.20%)
Jun 13, 2013
24.45
24.77
24.37
24.71
20,219,042
+0.38(+1.56%)
Jun 12, 2013
24.90
25.00
24.25
24.33
22,949,736
-0.34(-1.38%)
Jun 11, 2013
24.66
25.13
24.59
24.67
19,933,870
-0.21(-0.84%)
Jun 10, 2013
24.71
24.95
24.63
24.88
17,380,262
+0.14(+0.57%)
Jun 07, 2013
24.81
24.89
24.45
24.74
26,164,256
-0.02(-0.08%)
Jun 06, 2013
24.35
24.79
24.24
24.76
28,167,332
+0.46(+1.89%)
Jun 05, 2013
24.25
24.50
24.00
24.30
20,400,438
-0.12(-0.49%)
Jun 04, 2013
24.71
24.74
24.29
24.42
21,435,460
-0.32(-1.29%)
Jun 03, 2013
24.63
24.87
24.28
24.74
27,746,332
-0.02(-0.08%)
May 31, 2013
24.94
25.07
24.76
24.76
26,781,048
-0.17(-0.68%)
May 30, 2013
25.06
25.29
24.52
24.93
55,251,056
+1.27(+5.37%)
May 29, 2013
23.70
23.80
23.50
23.66
14,110,367
-0.21(-0.88%)
May 28, 2013
23.94
24.12
23.70
23.87
14,059,152
+0.22(+0.93%)
May 24, 2013
23.54
23.84
23.35
23.65
15,554,855
-0.01(-0.04%)
May 23, 2013
23.39
23.78
23.37
23.66
19,349,398
-0.02(-0.08%)
May 22, 2013
24.09
24.31
23.53
23.68
21,821,136
-0.42(-1.74%)
May 21, 2013
24.12
24.23
24.05
24.10
16,537,388
-0.06(-0.25%)
May 20, 2013
24.14
24.20
23.98
24.16
19,134,432
-0.08(-0.33%)
May 17, 2013
24.08
24.24
23.98
24.24
24,920,172
+0.18(+0.75%)
May 16, 2013
23.50
24.16
23.40
24.06
48,617,340
+1.04(+4.52%)
May 15, 2013
22.97
23.04
22.69
23.02
19,337,916
-0.02(-0.09%)
May 13, 2013
23.26
23.37
23.01
23.04
16,872,396
-0.30(-1.29%)
May 10, 2013
22.87
23.45
22.87
23.34
22,965,592
+0.44(+1.92%)
May 09, 2013
23.23
23.39
22.83
22.90
24,920,388
-0.55(-2.35%)
May 08, 2013
23.14
23.46
23.02
23.45
16,368,839
+0.33(+1.43%)
May 07, 2013
23.40
23.43
23.11
23.12
15,949,536
-0.17(-0.73%)
May 06, 2013
23.34
23.52
23.15
23.29
17,974,200
-0.09(-0.38%)
May 03, 2013
23.09
23.48
22.88
23.38
26,648,184
+0.50(+2.19%)
May 02, 2013
22.42
22.93
22.39
22.88
19,644,456
+0.42(+1.87%)
May 01, 2013
22.39
22.63
22.10
22.46
21,944,038
+0.03(+0.13%)
Apr 30, 2013
22.44
22.57
22.27
22.43
25,487,620
-0.06(-0.27%)
Apr 29, 2013
22.51
22.66
22.43
22.49
20,212,980
+0.10(+0.45%)
Apr 26, 2013
22.61
22.63
22.33
22.39
23,042,920
-0.24(-1.06%)
Apr 25, 2013
22.51
22.81
22.40
22.63
16,617,529
+0.11(+0.49%)
Apr 24, 2013
22.36
22.76
21.98
22.52
28,933,432
+0.16(+0.72%)
Apr 23, 2013
22.00
22.46
21.95
22.36
25,371,468
+0.51(+2.33%)
Apr 22, 2013
21.56
22.00
21.51
21.85
21,581,016
+0.35(+1.63%)
Apr 19, 2013
22.23
22.28
21.45
21.50
54,960,128
-0.84(-3.76%)
Apr 18, 2013
22.76
22.81
22.27
22.34
22,356,036
-0.37(-1.63%)
Apr 17, 2013
23.05
23.20
22.67
22.71
24,485,584
-0.37(-1.60%)
Apr 16, 2013
22.92
23.10
22.71
23.08
22,014,748
+0.30(+1.32%)
Apr 15, 2013
23.03
23.40
22.78
22.78
20,979,860
-0.33(-1.43%)
Apr 12, 2013
22.85
23.28
22.66
23.11
26,920,444
+0.22(+0.96%)
Apr 11, 2013
23.29
23.31
22.79
22.89
33,335,140
-0.34(-1.46%)
Apr 10, 2013
22.90
23.37
22.62
23.23
38,953,016
+0.09(+0.39%)
Apr 09, 2013
23.12
23.24
22.79
23.14
33,031,164
+0.01(+0.04%)
Apr 08, 2013
23.07
23.20
22.98
23.13
10,880,676
+0.05(+0.22%)
Apr 05, 2013
23.14
23.16
22.83
23.08
17,802,120
-0.37(-1.58%)
Apr 04, 2013
23.63
23.68
23.35
23.45
17,338,878
-0.14(-0.59%)
Apr 03, 2013
23.87
23.92
23.50
23.59
15,364,410
-0.25(-1.05%)
Apr 02, 2013
23.65
23.85
23.60
23.84
13,696,113
+0.27(+1.15%)
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
.