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 (%)
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%)
Apr 01, 2013
23.86
23.86
23.53
23.57
10,285,597
-0.32(-1.34%)
Mar 28, 2013
23.80
23.95
23.68
23.89
14,131,287
+0.06(+0.25%)
Mar 27, 2013
23.66
24.08
23.65
23.83
16,031,859
+0.08(+0.34%)
Mar 26, 2013
23.86
23.97
23.62
23.75
14,913,853
+0.01(+0.04%)
Mar 25, 2013
24.33
24.40
23.67
23.74
18,404,326
-0.41(-1.70%)
Mar 22, 2013
24.48
24.52
24.05
24.15
19,135,112
-0.35(-1.43%)
Mar 21, 2013
24.67
24.75
24.38
24.50
17,672,264
-0.35(-1.41%)
Mar 20, 2013
24.88
24.99
24.78
24.85
14,678,293
+0.15(+0.61%)
Mar 19, 2013
25.14
25.17
24.58
24.70
27,531,896
-0.35(-1.40%)
Mar 18, 2013
25.05
25.39
24.95
25.05
17,749,998
-0.30(-1.18%)
Mar 15, 2013
25.49
25.60
25.19
25.35
40,749,868
-0.27(-1.05%)
Mar 14, 2013
25.23
25.65
25.16
25.62
31,489,296
+0.72(+2.89%)
Mar 13, 2013
24.47
25.30
24.40
24.90
37,317,056
+0.43(+1.76%)
Mar 12, 2013
24.52
24.55
24.16
24.47
23,289,292
-0.09(-0.37%)
Mar 11, 2013
24.39
24.70
24.13
24.56
24,348,414
+0.26(+1.07%)
Mar 08, 2013
24.11
24.41
23.84
24.30
24,194,804
+0.35(+1.46%)
Mar 07, 2013
24.31
24.41
23.87
23.95
30,290,180
-0.35(-1.44%)
Mar 06, 2013
23.93
24.32
23.77
24.30
26,759,952
+0.56(+2.36%)
Mar 05, 2013
23.29
23.76
23.29
23.74
20,225,838
+0.52(+2.24%)
Mar 04, 2013
23.15
23.26
23.05
23.22
14,431,005
-0.03(-0.13%)
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
.