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 (%)
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%)
Aug 01, 2013
26.36
26.55
26.30
26.52
11,724,345
+0.37(+1.41%)
Jul 31, 2013
26.36
26.48
26.11
26.15
12,802,589
-0.17(-0.65%)
Jul 30, 2013
26.36
26.63
26.30
26.32
16,553,589
+0.00(+0.00%)
Jul 29, 2013
26.39
26.40
26.12
26.32
11,461,457
-0.18(-0.68%)
Jul 26, 2013
26.49
26.64
26.35
26.50
15,229,213
-0.25(-0.93%)
Jul 25, 2013
26.58
26.75
26.31
26.75
26,440,614
+0.00(+0.00%)
Jul 24, 2013
27.11
27.34
26.57
26.75
42,024,096
+1.42(+5.61%)
Jul 23, 2013
25.34
25.54
25.16
25.33
15,573,496
+0.11(+0.44%)
Jul 22, 2013
25.43
25.52
25.15
25.22
13,745,924
-0.30(-1.18%)
Jul 19, 2013
25.54
25.66
25.42
25.52
15,024,324
-0.09(-0.35%)
Jul 18, 2013
25.41
25.61
25.39
25.61
16,234,027
+0.28(+1.11%)
Jul 17, 2013
25.42
25.52
25.30
25.33
12,218,636
+0.02(+0.08%)
Jul 16, 2013
25.26
25.50
25.05
25.31
16,142,928
+0.04(+0.16%)
Jul 15, 2013
24.91
25.36
24.90
25.27
17,690,504
+0.33(+1.32%)
Jul 12, 2013
24.51
25.02
24.51
24.94
14,358,669
+0.36(+1.46%)
Jul 11, 2013
24.69
24.78
24.42
24.58
22,735,988
+0.12(+0.49%)
Jul 10, 2013
24.79
24.90
24.40
24.46
22,095,908
-0.33(-1.33%)
Jul 09, 2013
24.42
24.82
24.35
24.79
17,869,084
+0.49(+2.02%)
Jul 08, 2013
24.28
24.40
24.11
24.30
13,536,967
+0.17(+0.70%)
Jul 05, 2013
24.21
24.29
23.90
24.13
9,575,255
+0.16(+0.67%)
Jul 03, 2013
23.62
24.18
23.62
23.97
8,558,316
+0.19(+0.80%)
Jul 02, 2013
23.50
23.79
23.25
23.78
18,773,088
+0.17(+0.72%)
Jul 01, 2013
23.63
23.90
23.48
23.61
19,934,144
-0.01(-0.04%)
Jun 28, 2013
23.49
23.80
23.07
23.62
43,905,876
+0.05(+0.21%)
Jun 27, 2013
24.03
24.04
23.57
23.57
24,821,626
-0.32(-1.34%)
Jun 26, 2013
23.92
24.21
23.80
23.89
20,650,592
+0.24(+1.01%)
Jun 25, 2013
23.89
24.01
23.55
23.65
20,782,292
-0.07(-0.30%)
Jun 24, 2013
24.07
24.13
23.46
23.72
21,592,296
-0.61(-2.51%)
Jun 21, 2013
24.90
24.94
24.25
24.33
22,698,934
-0.41(-1.66%)
Jun 20, 2013
24.70
25.13
24.59
24.74
23,612,658
-0.12(-0.48%)
Jun 19, 2013
24.98
25.39
24.86
24.86
17,732,694
-0.13(-0.52%)
Jun 18, 2013
24.85
25.19
24.85
24.99
20,686,578
+0.16(+0.64%)
Jun 17, 2013
24.96
25.09
24.73
24.83
14,702,949
+0.07(+0.28%)
Jun 14, 2013
24.70
25.06
24.64
24.76
17,675,780
+0.05(+0.20%)
Jun 13, 2013
24.45
24.77
24.37
24.71
20,219,042
+0.38(+1.56%)
Jun 12, 2013
24.90
25.00
24.25
24.33
22,949,736
-0.34(-1.38%)
Jun 11, 2013
24.66
25.13
24.59
24.67
19,933,870
-0.21(-0.84%)
Jun 10, 2013
24.71
24.95
24.63
24.88
17,380,262
+0.14(+0.57%)
Jun 07, 2013
24.81
24.89
24.45
24.74
26,164,256
-0.02(-0.08%)
Jun 06, 2013
24.35
24.79
24.24
24.76
28,167,332
+0.46(+1.89%)
Jun 05, 2013
24.25
24.50
24.00
24.30
20,400,438
-0.12(-0.49%)
Jun 04, 2013
24.71
24.74
24.29
24.42
21,435,460
-0.32(-1.29%)
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
.