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 (%)
Dec 31, 2012
24.80
25.45
24.74
25.24
13,202,695
+0.41(+1.65%)
Dec 28, 2012
25.06
25.20
24.80
24.83
10,798,602
-0.46(-1.82%)
Dec 27, 2012
25.33
25.46
24.91
25.29
13,016,620
-0.04(-0.16%)
Dec 26, 2012
25.60
25.65
25.18
25.33
7,983,805
-0.29(-1.13%)
Dec 24, 2012
25.51
25.67
25.38
25.62
4,306,564
+0.00(+0.00%)
Dec 21, 2012
25.57
25.65
25.25
25.62
19,986,062
-0.29(-1.12%)
Dec 20, 2012
26.05
26.07
25.66
25.91
18,845,856
+0.00(+0.00%)
Dec 19, 2012
26.16
26.20
25.91
25.91
17,025,972
+0.05(+0.19%)
Dec 18, 2012
25.27
25.92
25.27
25.86
24,751,802
+0.59(+2.33%)
Dec 17, 2012
24.77
25.29
24.67
25.27
17,596,794
+0.55(+2.22%)
Dec 14, 2012
24.64
24.77
24.51
24.72
12,523,775
+0.00(+0.00%)
Dec 13, 2012
24.69
24.78
24.45
24.72
25,502,676
+0.05(+0.20%)
Dec 12, 2012
24.94
25.17
24.63
24.67
28,462,024
-0.65(-2.57%)
Dec 11, 2012
25.12
25.52
25.01
25.32
17,958,096
+0.30(+1.20%)
Dec 10, 2012
24.90
25.06
24.83
25.02
16,868,768
+0.11(+0.44%)
Dec 07, 2012
25.22
25.28
24.83
24.91
15,219,776
-0.27(-1.07%)
Dec 06, 2012
25.02
25.25
24.93
25.18
19,569,750
+0.03(+0.12%)
Dec 05, 2012
24.87
25.21
24.66
25.15
16,074,906
+0.23(+0.92%)
Dec 04, 2012
24.69
25.04
24.60
24.92
15,400,539
+0.10(+0.40%)
Nov 30, 2012
25.02
25.13
24.55
24.82
16,699,451
-0.21(-0.84%)
Nov 29, 2012
24.98
25.25
24.97
25.03
19,164,828
+0.17(+0.68%)
Nov 28, 2012
24.41
24.87
24.25
24.86
15,301,938
+0.29(+1.18%)
Nov 27, 2012
24.71
24.89
24.51
24.57
16,842,622
-0.10(-0.41%)
Nov 26, 2012
24.74
24.74
24.47
24.67
11,925,039
-0.14(-0.56%)
Nov 23, 2012
24.55
24.83
24.51
24.81
6,045,882
+0.46(+1.89%)
Nov 21, 2012
24.32
24.60
24.25
24.35
11,810,294
+0.13(+0.54%)
Nov 20, 2012
24.36
24.36
24.00
24.22
12,372,360
-0.12(-0.49%)
Nov 19, 2012
23.98
24.38
23.95
24.34
15,216,098
+0.78(+3.31%)
Nov 16, 2012
23.58
23.73
23.23
23.56
19,695,924
+0.00(+0.00%)
Nov 15, 2012
23.75
23.88
23.36
23.56
23,118,332
+0.16(+0.68%)
Nov 14, 2012
24.19
24.25
23.29
23.40
28,137,284
-0.51(-2.13%)
Nov 13, 2012
23.99
24.24
23.88
23.91
15,657,154
-0.19(-0.79%)
Nov 12, 2012
24.27
24.37
24.00
24.10
12,843,771
-0.12(-0.50%)
Nov 09, 2012
24.10
24.48
24.02
24.22
17,172,472
+0.05(+0.21%)
Nov 08, 2012
24.44
24.72
24.15
24.17
15,186,643
-0.37(-1.51%)
Nov 07, 2012
24.91
25.17
24.38
24.54
21,608,952
-0.79(-3.12%)
Nov 06, 2012
24.96
25.42
24.77
25.33
13,412,770
+0.45(+1.81%)
Nov 05, 2012
24.96
25.10
24.73
24.88
12,903,913
-0.10(-0.40%)
Nov 02, 2012
25.41
25.49
24.92
24.98
19,815,700
-0.23(-0.91%)
Nov 01, 2012
24.50
25.28
24.28
25.21
26,422,286
+0.79(+3.24%)
Oct 31, 2012
24.11
24.55
24.02
24.42
32,623,208
+0.51(+2.13%)
Oct 26, 2012
24.16
23.91
23.91
23.91
22,646,100
-0.23(-0.95%)
Oct 25, 2012
24.83
24.86
23.98
24.14
26,689,448
-0.32(-1.31%)
Oct 24, 2012
24.14
25.51
23.76
24.46
75,596,816
-0.22(-0.89%)
Oct 23, 2012
24.75
24.86
24.50
24.68
17,969,924
+0.10(+0.41%)
Oct 19, 2012
24.99
25.16
24.36
24.58
29,704,888
-0.42(-1.68%)
Oct 18, 2012
25.61
25.69
24.98
25.00
29,593,820
-0.60(-2.34%)
Oct 17, 2012
26.31
25.96
25.39
25.60
23,257,482
-0.71(-2.70%)
Oct 16, 2012
25.92
26.42
25.84
26.31
14,210,495
+0.58(+2.25%)
Oct 15, 2012
25.83
25.87
25.44
25.73
15,266,244
+0.09(+0.35%)
Oct 12, 2012
25.73
26.00
25.46
25.64
12,219,096
-0.04(-0.16%)
Oct 11, 2012
26.07
26.25
25.60
25.68
12,364,985
-0.16(-0.62%)
Oct 10, 2012
26.14
26.22
25.70
25.84
14,971,413
-0.30(-1.15%)
Oct 09, 2012
27.05
27.15
26.05
26.14
23,887,556
-0.99(-3.65%)
Oct 08, 2012
27.13
27.44
27.03
27.13
12,294,034
-0.16(-0.59%)
Oct 05, 2012
27.28
27.59
26.93
27.29
18,269,048
+0.10(+0.37%)
Oct 04, 2012
27.03
27.23
26.74
27.19
20,468,714
+0.15(+0.55%)
Oct 03, 2012
27.28
27.38
26.91
27.04
11,164,828
-0.20(-0.73%)
Oct 02, 2012
27.40
27.43
26.97
27.24
10,876,978
-0.02(-0.07%)
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
.