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 (%)
Oct 31, 2011
24.47
24.77
24.45
24.51
20,583,556
-0.52(-2.08%)
Oct 28, 2011
24.73
25.07
24.71
25.03
17,984,092
+0.15(+0.60%)
Oct 27, 2011
24.50
25.13
24.37
24.88
31,140,092
+1.09(+4.58%)
Oct 26, 2011
24.10
24.15
23.46
23.79
22,501,832
-0.08(-0.34%)
Oct 25, 2011
24.17
24.27
23.80
23.87
18,758,516
-0.45(-1.85%)
Oct 24, 2011
24.01
24.47
23.88
24.32
17,924,536
+0.29(+1.21%)
Oct 21, 2011
24.07
24.37
23.84
24.03
22,975,712
+0.22(+0.92%)
Oct 20, 2011
23.63
23.94
23.37
23.81
20,474,444
+0.09(+0.38%)
Oct 19, 2011
23.68
24.34
23.59
23.72
26,797,636
-0.27(-1.13%)
Oct 18, 2011
23.61
24.26
23.22
23.99
52,334,032
+1.31(+5.78%)
Oct 17, 2011
22.98
23.09
22.47
22.68
22,144,216
-0.41(-1.78%)
Oct 14, 2011
23.11
23.44
23.00
23.09
24,263,806
+0.37(+1.63%)
Oct 13, 2011
22.68
23.05
22.56
22.72
19,573,200
-0.13(-0.57%)
Oct 12, 2011
23.28
23.35
22.85
22.85
21,975,586
-0.19(-0.82%)
Oct 11, 2011
22.70
23.19
22.61
23.04
16,592,507
+0.14(+0.61%)
Oct 10, 2011
22.70
23.04
22.60
22.90
16,417,110
+0.51(+2.28%)
Oct 07, 2011
22.37
22.85
22.24
22.39
24,103,996
+0.07(+0.31%)
Oct 06, 2011
22.19
22.44
22.01
22.32
23,371,878
+0.71(+3.29%)
Oct 05, 2011
21.03
21.74
20.93
21.61
23,014,100
+0.67(+3.20%)
Oct 04, 2011
20.05
21.00
19.99
20.94
32,195,952
+0.57(+2.80%)
Oct 03, 2011
20.82
21.03
20.36
20.37
30,255,774
-0.62(-2.95%)
Sep 30, 2011
21.06
21.62
20.87
20.99
19,859,832
-0.34(-1.59%)
Sep 29, 2011
21.79
22.09
20.95
21.33
20,701,404
+0.00(+0.00%)
Sep 28, 2011
21.67
21.92
21.28
21.33
19,729,224
-0.25(-1.16%)
Sep 27, 2011
21.86
22.35
21.46
21.58
22,356,988
+0.28(+1.31%)
Sep 26, 2011
20.79
21.34
20.71
21.30
23,346,320
+0.68(+3.30%)
Sep 23, 2011
20.25
21.03
20.20
20.62
23,985,848
+0.11(+0.54%)
Sep 22, 2011
20.06
20.64
20.06
20.51
37,019,648
-0.83(-3.89%)
Sep 21, 2011
21.87
22.01
21.31
21.34
24,595,876
-0.47(-2.15%)
Sep 20, 2011
22.55
22.62
21.80
21.81
25,814,346
-0.69(-3.07%)
Sep 19, 2011
22.21
22.60
22.06
22.50
16,386,343
-0.26(-1.14%)
Sep 16, 2011
22.97
22.99
22.47
22.76
18,478,510
+0.07(+0.31%)
Sep 15, 2011
22.33
22.75
22.15
22.69
22,751,432
+0.66(+3.00%)
Sep 14, 2011
22.11
22.41
21.71
22.03
25,084,536
+0.16(+0.73%)
Sep 13, 2011
21.64
22.11
21.53
21.87
22,243,126
+0.24(+1.11%)
Sep 12, 2011
20.99
21.66
20.94
21.63
16,283,037
+0.34(+1.60%)
Sep 09, 2011
21.53
21.82
21.12
21.29
18,525,118
-0.47(-2.16%)
Sep 08, 2011
22.03
22.31
21.56
21.76
23,271,530
-0.36(-1.63%)
Sep 07, 2011
21.81
22.20
21.67
22.12
17,854,818
+0.71(+3.32%)
Sep 06, 2011
20.68
21.48
20.59
21.41
20,188,776
-0.02(-0.09%)
Sep 02, 2011
21.60
21.72
21.22
21.43
17,099,954
-0.68(-3.08%)
Sep 01, 2011
22.56
22.95
22.05
22.11
19,957,464
-0.48(-2.12%)
Aug 31, 2011
22.35
22.97
22.32
22.59
31,138,352
+0.60(+2.73%)
Aug 30, 2011
22.13
22.27
21.70
21.99
26,987,740
-0.24(-1.08%)
Aug 29, 2011
21.85
22.27
21.81
22.23
18,047,396
+0.62(+2.87%)
Aug 26, 2011
20.85
21.69
20.62
21.61
20,711,452
+0.51(+2.42%)
Aug 25, 2011
21.56
21.99
21.02
21.10
24,322,236
-0.33(-1.54%)
Aug 24, 2011
21.20
21.43
20.93
21.43
19,351,808
+0.22(+1.04%)
Aug 23, 2011
20.76
21.22
20.32
21.21
33,625,628
+0.58(+2.81%)
Aug 22, 2011
20.86
20.95
20.49
20.63
27,938,740
+0.35(+1.73%)
Aug 19, 2011
20.27
20.88
20.21
20.28
26,381,060
-0.31(-1.51%)
Aug 18, 2011
20.74
20.97
19.84
20.59
76,847,896
-1.92(-8.53%)
Aug 17, 2011
23.09
23.12
22.27
22.51
28,458,410
-0.49(-2.13%)
Aug 16, 2011
23.14
23.27
22.65
23.00
17,418,670
-0.34(-1.46%)
Aug 15, 2011
23.29
23.50
23.02
23.34
15,359,001
+0.20(+0.86%)
Aug 12, 2011
22.81
23.55
22.69
23.14
29,310,006
+0.48(+2.12%)
Aug 11, 2011
21.82
22.93
21.76
22.66
39,298,528
+1.07(+4.96%)
Aug 10, 2011
22.13
22.25
21.50
21.59
46,569,752
-0.97(-4.30%)
Aug 09, 2011
22.20
22.57
21.40
22.56
46,499,228
+0.56(+2.55%)
Aug 08, 2011
22.20
22.81
21.79
22.00
51,077,448
-0.99(-4.31%)
Aug 05, 2011
23.46
23.56
22.14
22.99
66,307,204
-0.55(-2.34%)
Aug 04, 2011
24.71
24.77
23.44
23.54
46,646,848
-1.50(-5.99%)
Aug 03, 2011
25.10
25.15
24.43
25.04
47,335,228
-0.04(-0.16%)
Aug 02, 2011
25.89
25.91
25.06
25.08
26,788,920
-1.02(-3.91%)
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
.