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 (%)
Mar 31, 2014
27.56
27.75
27.41
27.41
13,858,523
-0.07(-0.25%)
Mar 28, 2014
27.37
27.68
27.33
27.48
13,801,830
+0.07(+0.26%)
Mar 27, 2014
27.26
27.57
27.01
27.41
22,551,404
+0.08(+0.29%)
Mar 26, 2014
28.26
28.26
27.26
27.33
32,542,178
-0.85(-3.02%)
Mar 25, 2014
27.99
28.24
27.96
28.18
17,371,120
+0.28(+1.00%)
Mar 24, 2014
27.91
28.08
27.50
27.90
22,209,856
-0.08(-0.29%)
Mar 21, 2014
27.97
28.00
27.80
27.98
24,629,004
+0.27(+0.97%)
Mar 20, 2014
27.62
28.00
27.56
27.71
15,084,937
+0.13(+0.47%)
Mar 19, 2014
27.84
27.95
27.42
27.58
14,579,433
-0.26(-0.93%)
Mar 18, 2014
27.55
27.91
27.51
27.84
23,186,476
+0.26(+0.94%)
Mar 17, 2014
27.10
27.67
27.03
27.58
23,562,864
+0.63(+2.34%)
Mar 14, 2014
26.96
27.32
26.90
26.95
26,396,744
-0.13(-0.48%)
Mar 13, 2014
27.21
27.68
26.93
27.08
31,021,230
-0.02(-0.07%)
Mar 12, 2014
26.75
27.21
26.62
27.10
25,561,764
+0.27(+1.01%)
Mar 11, 2014
27.19
27.34
26.76
26.83
27,304,092
-0.30(-1.11%)
Mar 10, 2014
26.96
27.17
26.88
27.13
19,735,028
+0.09(+0.33%)
Mar 07, 2014
26.99
27.15
26.82
27.04
20,408,580
+0.11(+0.41%)
Mar 06, 2014
26.96
27.08
26.81
26.93
17,103,378
+0.01(+0.04%)
Mar 05, 2014
26.85
27.19
26.79
26.92
17,891,056
+0.05(+0.19%)
Mar 04, 2014
26.44
26.95
26.44
26.87
25,696,996
+0.71(+2.71%)
Mar 03, 2014
25.90
26.27
25.77
26.16
15,873,783
-0.21(-0.80%)
Feb 28, 2014
26.50
26.60
26.19
26.37
20,512,772
-0.10(-0.38%)
Feb 27, 2014
26.20
26.50
26.07
26.47
20,365,992
+0.12(+0.46%)
Feb 26, 2014
25.70
26.45
25.67
26.35
28,584,024
+0.67(+2.61%)
Feb 25, 2014
25.59
25.76
25.48
25.68
17,144,640
-0.01(-0.04%)
Feb 24, 2014
25.45
25.91
25.44
25.69
15,990,200
+0.19(+0.75%)
Feb 21, 2014
25.50
25.84
25.48
25.50
19,299,264
+0.03(+0.12%)
Feb 20, 2014
25.23
25.55
25.22
25.47
14,406,317
+0.22(+0.87%)
Feb 19, 2014
25.42
25.58
25.25
25.25
19,259,056
-0.23(-0.90%)
Feb 18, 2014
25.52
25.59
25.34
25.48
30,661,148
+0.08(+0.31%)
Feb 14, 2014
25.11
25.40
25.40
25.40
25,606,500
+0.32(+1.28%)
Feb 13, 2014
24.87
25.23
24.75
25.08
18,257,636
-0.01(-0.04%)
Feb 12, 2014
25.00
25.18
24.88
25.09
12,444,179
+0.11(+0.44%)
Feb 11, 2014
24.93
25.03
24.75
24.98
20,117,304
+0.27(+1.09%)
Feb 10, 2014
24.40
24.74
24.35
24.71
16,660,540
+0.22(+0.90%)
Feb 07, 2014
24.19
24.53
24.05
24.49
28,237,610
+0.33(+1.37%)
Feb 06, 2014
23.95
24.28
23.92
24.16
32,972,924
+0.28(+1.17%)
Feb 05, 2014
23.61
23.97
23.48
23.88
23,648,654
+0.22(+0.93%)
Feb 04, 2014
23.84
23.87
23.47
23.66
30,527,856
-0.16(-0.67%)
Feb 03, 2014
24.15
24.40
23.73
23.82
35,476,936
-0.42(-1.73%)
Jan 31, 2014
24.34
24.50
24.19
24.24
37,967,792
-0.38(-1.54%)
Jan 30, 2014
24.60
24.75
24.41
24.62
37,222,636
-0.03(-0.12%)
Jan 29, 2014
25.07
25.45
24.45
24.65
61,244,552
-0.73(-2.88%)
Jan 28, 2014
25.37
25.58
25.24
25.38
24,782,626
+0.03(+0.12%)
Jan 27, 2014
25.51
25.65
25.32
25.35
24,135,344
-0.14(-0.55%)
Jan 24, 2014
26.22
26.27
25.47
25.49
25,849,562
-0.73(-2.78%)
Jan 23, 2014
26.02
26.25
25.72
26.22
23,236,382
+0.16(+0.61%)
Jan 22, 2014
25.89
26.45
25.84
26.06
21,096,354
-0.27(-1.03%)
Jan 21, 2014
26.34
26.47
26.00
26.33
20,981,952
+0.00(+0.00%)
Jan 17, 2014
26.25
26.33
26.33
26.33
24,885,400
-0.04(-0.15%)
Jan 16, 2014
26.19
26.39
26.14
26.37
31,288,262
+0.08(+0.30%)
Jan 15, 2014
25.74
26.31
25.61
26.29
35,869,816
+0.55(+2.14%)
Jan 14, 2014
25.14
25.75
25.05
25.74
30,228,452
+0.60(+2.39%)
Jan 13, 2014
25.23
25.35
25.09
25.14
21,971,398
-0.18(-0.71%)
Jan 10, 2014
25.29
25.38
25.18
25.32
15,901,109
-0.01(-0.04%)
Jan 09, 2014
25.56
25.62
25.22
25.33
12,983,870
-0.18(-0.71%)
Jan 08, 2014
25.48
25.82
25.40
25.51
22,492,074
-0.04(-0.16%)
Jan 07, 2014
24.94
25.59
24.90
25.55
22,267,220
+0.69(+2.78%)
Jan 06, 2014
25.07
25.12
24.85
24.86
16,235,646
-0.21(-0.84%)
Jan 03, 2014
25.10
25.11
24.95
25.07
12,767,358
+0.00(+0.00%)
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
.