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 (%)
Jul 29, 2011
26.20
26.44
25.87
26.08
22,496,124
-0.51(-1.92%)
Jul 28, 2011
26.54
27.03
26.38
26.59
25,741,028
-0.01(-0.04%)
Jul 27, 2011
27.24
27.25
26.51
26.60
16,751,467
-0.84(-3.08%)
Jul 26, 2011
27.41
27.59
27.04
27.45
12,628,402
-0.00(-0.02%)
Jul 25, 2011
27.44
27.75
27.31
27.45
10,269,463
-0.31(-1.12%)
Jul 22, 2011
27.32
28.00
27.27
27.76
13,850,922
+0.42(+1.54%)
Jul 21, 2011
27.36
27.69
27.13
27.34
18,501,692
-0.03(-0.11%)
Jul 20, 2011
28.10
28.25
27.14
27.37
25,516,192
-0.01(-0.04%)
Jul 19, 2011
26.97
27.49
26.95
27.38
17,206,646
+0.74(+2.78%)
Jul 18, 2011
26.65
26.80
26.43
26.64
12,682,776
-0.17(-0.63%)
Jul 15, 2011
26.94
27.05
26.55
26.81
19,123,580
-0.01(-0.04%)
Jul 14, 2011
27.15
27.49
26.68
26.82
14,634,682
-0.18(-0.67%)
Jul 13, 2011
27.09
27.40
26.96
27.00
14,309,360
+0.07(+0.26%)
Jul 12, 2011
27.08
27.28
26.91
26.93
16,941,072
-0.28(-1.03%)
Jul 11, 2011
27.54
27.72
27.07
27.21
13,538,773
-0.66(-2.37%)
Jul 08, 2011
27.59
27.87
27.38
27.87
10,112,179
-0.02(-0.07%)
Jul 07, 2011
28.03
28.24
27.85
27.89
13,722,155
+0.05(+0.18%)
Jul 06, 2011
27.92
27.95
27.52
27.84
15,705,820
-0.04(-0.14%)
Jul 05, 2011
27.72
27.94
27.56
27.88
11,441,709
+0.05(+0.18%)
Jul 01, 2011
27.51
27.95
27.42
27.83
13,369,422
+0.28(+1.02%)
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%)
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
.