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 (%)
Oct 31, 2013
24.03
24.43
23.99
24.07
23,766,374
+0.07(+0.30%)
Oct 30, 2013
24.09
24.17
23.94
24.00
15,921,954
+0.00(+0.00%)
Oct 29, 2013
23.94
24.19
23.91
24.00
19,157,788
+0.15(+0.63%)
Oct 28, 2013
23.80
23.95
23.71
23.85
17,361,368
+0.05(+0.21%)
Oct 25, 2013
23.83
23.86
23.71
23.80
32,518,944
+0.09(+0.38%)
Oct 24, 2013
23.77
23.94
23.66
23.71
22,456,894
+0.04(+0.17%)
Oct 23, 2013
23.65
23.83
23.29
23.67
52,433,800
-0.37(-1.54%)
Oct 22, 2013
25.24
24.49
23.95
24.04
72,517,128
-1.20(-4.75%)
Oct 21, 2013
25.23
25.47
25.00
25.24
25,493,352
+0.16(+0.64%)
Oct 18, 2013
24.66
25.25
24.47
25.08
24,670,848
+0.46(+1.87%)
Oct 17, 2013
24.43
24.71
24.16
24.62
27,822,212
-0.16(-0.65%)
Oct 16, 2013
24.74
24.97
24.65
24.78
22,992,920
+0.13(+0.53%)
Oct 15, 2013
25.31
25.37
24.61
24.65
23,124,852
-0.74(-2.91%)
Oct 14, 2013
25.11
25.42
25.07
25.39
9,120,628
+0.09(+0.36%)
Oct 11, 2013
25.26
25.44
25.11
25.30
12,461,667
+0.14(+0.58%)
Oct 10, 2013
25.00
25.20
24.84
25.16
19,608,404
+0.35(+1.39%)
Oct 09, 2013
24.62
24.89
24.44
24.81
22,871,574
+0.23(+0.94%)
Oct 08, 2013
25.35
25.38
24.55
24.58
30,731,974
-0.74(-2.92%)
Oct 07, 2013
25.20
25.50
25.03
25.32
18,703,212
-0.11(-0.43%)
Oct 04, 2013
25.16
25.45
25.04
25.43
33,220,814
+0.27(+1.07%)
Oct 03, 2013
25.64
25.66
25.05
25.16
22,296,716
-0.56(-2.18%)
Oct 02, 2013
25.63
25.80
25.60
25.72
23,269,438
+0.01(+0.04%)
Oct 01, 2013
25.56
25.85
25.52
25.71
12,515,755
+0.15(+0.59%)
Sep 30, 2013
25.85
25.85
25.50
25.56
23,073,348
-0.51(-1.96%)
Sep 27, 2013
26.13
26.18
25.99
26.07
16,120,512
-0.21(-0.80%)
Sep 26, 2013
26.29
26.64
26.21
26.28
11,281,079
+0.08(+0.31%)
Sep 25, 2013
25.89
26.29
25.87
26.20
20,556,494
+0.30(+1.16%)
Sep 24, 2013
25.81
26.13
25.50
25.90
26,670,570
-0.34(-1.30%)
Sep 23, 2013
26.26
26.42
26.12
26.24
13,658,810
-0.19(-0.72%)
Sep 20, 2013
26.96
26.97
26.39
26.43
21,013,208
-0.51(-1.89%)
Sep 19, 2013
27.12
27.30
26.92
26.94
19,695,240
-0.08(-0.31%)
Sep 18, 2013
26.83
27.14
26.76
27.02
13,312,474
+0.21(+0.80%)
Sep 17, 2013
26.94
27.05
26.80
26.81
9,212,020
-0.07(-0.26%)
Sep 16, 2013
27.04
27.12
26.83
26.88
13,998,342
+0.04(+0.15%)
Sep 13, 2013
26.99
27.00
26.69
26.84
13,191,687
-0.14(-0.52%)
Sep 12, 2013
26.91
27.20
26.86
26.98
15,536,056
-0.01(-0.04%)
Sep 11, 2013
27.00
27.18
26.91
26.99
18,598,004
+0.02(+0.07%)
Sep 10, 2013
26.87
27.04
26.85
26.97
12,450,104
+0.24(+0.90%)
Sep 09, 2013
26.41
26.83
26.35
26.73
12,842,166
+0.34(+1.29%)
Sep 06, 2013
26.31
26.60
26.20
26.39
10,287,557
+0.07(+0.27%)
Sep 05, 2013
26.20
26.48
26.09
26.32
10,764,752
+0.11(+0.42%)
Sep 04, 2013
26.05
26.25
26.02
26.21
10,016,667
+0.22(+0.85%)
Sep 03, 2013
25.95
26.27
25.92
25.99
12,107,631
+0.21(+0.81%)
Aug 30, 2013
25.87
25.95
25.64
25.78
9,302,453
-0.08(-0.31%)
Aug 29, 2013
25.70
26.00
25.62
25.86
7,985,669
+0.11(+0.43%)
Aug 28, 2013
25.71
25.92
25.69
25.75
8,713,727
+0.04(+0.16%)
Aug 27, 2013
25.99
26.12
25.65
25.71
12,179,714
-0.56(-2.13%)
Aug 26, 2013
26.35
26.62
26.23
26.27
12,251,802
-0.11(-0.42%)
Aug 23, 2013
26.12
26.41
26.06
26.38
12,411,489
+0.43(+1.66%)
Aug 22, 2013
25.78
26.05
25.73
25.95
8,388,256
+0.20(+0.78%)
Aug 21, 2013
25.64
26.04
25.59
25.75
11,838,150
+0.15(+0.59%)
Aug 20, 2013
25.69
25.80
25.46
25.60
14,907,265
-0.13(-0.51%)
Aug 19, 2013
25.86
26.00
25.71
25.73
11,313,507
-0.15(-0.58%)
Aug 16, 2013
26.02
26.10
25.88
25.88
18,422,516
-0.15(-0.58%)
Aug 15, 2013
26.29
26.45
25.93
26.03
22,002,148
-0.75(-2.80%)
Aug 14, 2013
27.03
27.08
26.72
26.78
15,363,106
-0.15(-0.56%)
Aug 13, 2013
27.01
27.09
26.81
26.93
11,115,948
-0.04(-0.15%)
Aug 12, 2013
26.70
27.12
26.67
26.97
12,250,679
+0.12(+0.45%)
Aug 09, 2013
26.86
27.07
26.77
26.85
11,384,510
-0.19(-0.70%)
Aug 08, 2013
26.60
27.20
26.55
27.04
17,944,316
+0.54(+2.04%)
Aug 07, 2013
26.33
26.50
26.24
26.50
12,593,130
+0.06(+0.23%)
Aug 06, 2013
26.20
26.45
26.17
26.44
14,240,275
+0.10(+0.38%)
Aug 05, 2013
26.24
26.49
26.21
26.34
9,623,865
+0.02(+0.08%)
Aug 02, 2013
26.48
26.52
26.21
26.32
9,631,030
-0.20(-0.75%)
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
.