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 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%)
Mar 01, 2013
22.97
23.32
22.75
23.25
16,505,529
+0.24(+1.04%)
Feb 28, 2013
23.28
23.32
22.99
23.01
22,131,570
-0.27(-1.16%)
Feb 27, 2013
22.90
23.39
22.87
23.28
18,899,040
+0.34(+1.48%)
Feb 26, 2013
22.86
23.11
22.78
22.94
18,461,402
+0.11(+0.48%)
Feb 25, 2013
23.63
23.70
22.83
22.83
23,773,080
-0.61(-2.60%)
Feb 22, 2013
23.56
23.62
23.31
23.44
13,846,553
+0.03(+0.13%)
Feb 21, 2013
23.43
23.50
23.14
23.41
25,663,984
-0.09(-0.38%)
Feb 20, 2013
23.92
24.02
23.50
23.50
23,603,496
-0.42(-1.76%)
Feb 19, 2013
24.06
24.20
23.91
23.92
23,504,946
-0.08(-0.33%)
Feb 15, 2013
24.05
24.10
23.93
24.00
18,801,818
-0.04(-0.17%)
Feb 14, 2013
24.05
24.32
23.97
24.04
18,308,488
-0.18(-0.74%)
Feb 13, 2013
24.39
24.62
24.10
24.22
20,456,096
-0.32(-1.30%)
Feb 12, 2013
24.63
24.74
24.45
24.54
12,538,348
-0.09(-0.37%)
Feb 11, 2013
24.81
24.86
24.57
24.63
10,747,828
-0.25(-1.00%)
Feb 08, 2013
24.80
24.91
24.66
24.88
14,794,566
+0.13(+0.53%)
Feb 07, 2013
24.79
24.85
24.54
24.75
18,291,446
-0.04(-0.16%)
Feb 06, 2013
24.64
25.00
24.59
24.79
24,334,204
+0.20(+0.81%)
Feb 04, 2013
24.73
24.85
24.57
24.59
24,867,280
-0.26(-1.05%)
Feb 01, 2013
24.79
24.95
24.67
24.85
21,396,668
+0.24(+0.98%)
Jan 31, 2013
24.72
24.97
24.52
24.61
27,307,212
+0.01(+0.04%)
Jan 30, 2013
24.47
24.85
24.38
24.60
43,176,364
+0.42(+1.74%)
Jan 29, 2013
25.20
24.39
23.11
24.18
133,487,936
-1.02(-4.05%)
Jan 28, 2013
25.18
25.39
24.88
25.20
21,584,836
-0.06(-0.24%)
Jan 25, 2013
25.18
25.36
25.00
25.26
17,051,636
+0.22(+0.88%)
Jan 24, 2013
24.57
25.27
24.57
25.04
25,959,248
+0.51(+2.08%)
Jan 23, 2013
24.55
24.73
24.42
24.53
19,555,352
+0.25(+1.03%)
Jan 22, 2013
24.31
24.46
24.03
24.28
23,484,760
-0.05(-0.21%)
Jan 18, 2013
23.98
24.35
23.89
24.33
24,185,600
+0.30(+1.25%)
Jan 17, 2013
24.29
24.29
23.87
24.03
30,196,544
-0.05(-0.21%)
Jan 16, 2013
24.30
24.46
24.04
24.08
21,347,684
-0.24(-0.99%)
Jan 15, 2013
24.23
24.40
23.95
24.32
19,539,704
+0.11(+0.45%)
Jan 14, 2013
23.90
24.29
23.84
24.21
22,767,756
+0.06(+0.25%)
Jan 11, 2013
23.94
24.22
23.73
24.15
26,170,324
+0.30(+1.26%)
Jan 10, 2013
23.98
24.26
23.59
23.85
37,080,784
-0.17(-0.71%)
Jan 09, 2013
23.95
24.14
23.92
24.02
19,096,128
+0.15(+0.63%)
Jan 08, 2013
23.77
24.00
23.58
23.87
36,368,704
-0.26(-1.08%)
Jan 07, 2013
24.31
24.40
24.10
24.13
20,874,154
-0.20(-0.82%)
Jan 04, 2013
24.44
24.45
23.95
24.33
31,813,288
-0.04(-0.16%)
Jan 03, 2013
24.68
24.80
24.23
24.37
38,391,052
-0.47(-1.89%)
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
.