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 (%)
Aug 31, 2012
26.47
26.58
26.04
26.29
14,583,849
+0.02(+0.08%)
Aug 30, 2012
26.69
26.74
26.25
26.27
16,484,035
-0.62(-2.31%)
Aug 29, 2012
26.54
26.96
26.35
26.89
16,451,447
+0.48(+1.82%)
Aug 27, 2012
26.69
26.77
26.30
26.41
15,534,720
-0.27(-1.01%)
Aug 24, 2012
25.93
26.70
25.85
26.68
18,075,612
+0.70(+2.69%)
Aug 23, 2012
26.22
26.31
25.91
25.98
9,660,038
-0.37(-1.40%)
Aug 22, 2012
26.16
26.44
26.00
26.35
11,349,292
+0.21(+0.80%)
Aug 21, 2012
26.65
26.80
26.05
26.14
13,080,083
-0.44(-1.66%)
Aug 20, 2012
26.72
26.78
26.40
26.58
11,512,577
-0.27(-1.01%)
Aug 17, 2012
26.50
26.91
26.45
26.85
19,582,096
+0.59(+2.25%)
Aug 16, 2012
26.16
26.38
26.00
26.26
29,098,848
+0.82(+3.22%)
Aug 15, 2012
25.79
25.92
25.44
25.44
20,421,756
-0.27(-1.05%)
Aug 14, 2012
26.74
26.74
25.59
25.71
24,127,390
-1.03(-3.85%)
Aug 13, 2012
26.85
26.87
26.44
26.74
7,765,539
-0.25(-0.93%)
Aug 10, 2012
26.87
27.01
26.72
26.99
11,498,453
-0.02(-0.07%)
Aug 09, 2012
26.86
27.08
26.80
27.01
11,477,620
+0.21(+0.78%)
Aug 08, 2012
26.78
26.94
26.65
26.80
9,754,885
-0.13(-0.48%)
Aug 07, 2012
26.65
27.09
26.61
26.93
13,391,451
+0.31(+1.16%)
Aug 06, 2012
26.75
26.88
26.61
26.62
11,826,698
-0.18(-0.67%)
Aug 03, 2012
26.64
26.92
26.46
26.80
15,017,752
+0.72(+2.76%)
Aug 02, 2012
26.04
26.50
25.82
26.08
11,862,412
-0.06(-0.23%)
Aug 01, 2012
26.46
26.14
26.14
26.14
14,126,609
-0.07(-0.27%)
Jul 31, 2012
26.14
26.49
26.14
26.21
13,955,118
-0.10(-0.38%)
Jul 30, 2012
26.30
26.60
25.96
26.31
15,440,988
-0.24(-0.90%)
Jul 27, 2012
25.47
26.67
25.41
26.55
20,591,664
+0.79(+3.07%)
Jul 26, 2012
25.60
26.14
25.37
25.76
16,218,734
+0.60(+2.38%)
Jul 25, 2012
25.19
25.47
25.00
25.16
12,615,827
-0.18(-0.71%)
Jul 24, 2012
24.61
25.60
24.48
25.34
29,766,260
+0.54(+2.18%)
Jul 23, 2012
24.50
24.93
24.28
24.80
16,445,548
-0.25(-1.00%)
Jul 20, 2012
25.23
25.43
25.02
25.05
12,376,976
-0.41(-1.61%)
Jul 19, 2012
25.33
25.69
25.09
25.46
24,188,160
+0.38(+1.52%)
Jul 18, 2012
24.56
25.40
24.51
25.08
35,677,432
+2.16(+9.42%)
Jul 17, 2012
23.35
23.50
22.79
22.92
28,678,112
-0.37(-1.59%)
Jul 16, 2012
23.67
23.74
23.21
23.29
15,091,686
-0.36(-1.52%)
Jul 13, 2012
23.35
23.74
23.25
23.65
11,190,942
+0.33(+1.42%)
Jul 12, 2012
23.38
23.49
22.85
23.32
18,557,082
-0.23(-0.98%)
Jul 11, 2012
23.63
23.99
23.36
23.55
21,024,620
-0.01(-0.04%)
Jul 10, 2012
23.80
24.24
23.40
23.56
16,438,610
-0.13(-0.55%)
Jul 09, 2012
23.98
24.04
23.59
23.69
18,520,684
-0.38(-1.58%)
Jul 06, 2012
24.36
24.60
23.62
24.07
25,445,718
-1.17(-4.64%)
Jul 05, 2012
25.52
25.58
25.10
25.24
10,870,600
-0.39(-1.52%)
Jul 03, 2012
25.31
25.65
25.19
25.63
8,660,914
+0.40(+1.59%)
Jul 02, 2012
25.52
25.63
25.12
25.23
14,765,901
-0.40(-1.56%)
Jun 29, 2012
23.71
25.65
24.41
25.63
29,073,084
+1.92(+8.10%)
Jun 28, 2012
24.19
24.26
23.45
23.71
16,683,139
-0.49(-2.02%)
Jun 27, 2012
23.85
24.30
23.75
24.20
11,702,498
+0.25(+1.04%)
Jun 26, 2012
23.85
24.14
23.69
23.95
18,806,984
+0.14(+0.59%)
Jun 25, 2012
24.43
24.45
23.62
23.81
17,124,888
-0.90(-3.64%)
Jun 22, 2012
24.38
24.79
24.16
24.71
16,645,856
+0.53(+2.19%)
Jun 21, 2012
25.36
25.43
24.09
24.18
25,265,662
-1.17(-4.62%)
Jun 20, 2012
25.40
25.45
24.98
25.35
17,908,060
-0.11(-0.43%)
Jun 19, 2012
24.96
25.55
24.86
25.46
23,798,932
+0.78(+3.16%)
Jun 18, 2012
24.51
25.29
24.30
24.68
30,865,556
-0.02(-0.08%)
Jun 15, 2012
24.15
25.00
24.07
24.70
31,722,496
+0.72(+3.00%)
Jun 14, 2012
24.30
24.34
23.68
23.98
24,937,296
-0.32(-1.32%)
Jun 13, 2012
24.51
24.54
24.15
24.30
11,987,343
-0.25(-1.02%)
Jun 12, 2012
24.39
24.59
23.94
24.55
19,969,160
+0.21(+0.86%)
Jun 11, 2012
25.00
25.00
24.31
24.34
15,887,512
-0.30(-1.22%)
Jun 08, 2012
24.61
24.78
24.33
24.64
18,363,280
+0.06(+0.24%)
Jun 07, 2012
24.68
24.79
24.34
24.58
24,583,412
+0.20(+0.82%)
Jun 06, 2012
23.67
24.39
23.57
24.38
20,600,232
+1.00(+4.28%)
Jun 05, 2012
22.82
23.47
22.80
23.38
20,975,232
+0.53(+2.32%)
Jun 04, 2012
23.21
23.45
22.77
22.85
27,796,688
-0.33(-1.42%)
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
.