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, 2014
30.17
29.74
29.74
29.74
11,340,800
-0.41(-1.36%)
Dec 30, 2014
30.49
30.65
30.08
30.15
9,367,779
-0.46(-1.50%)
Dec 29, 2014
30.74
30.76
30.54
30.61
9,922,934
-0.28(-0.91%)
Dec 26, 2014
30.70
30.92
30.70
30.89
5,984,922
+0.20(+0.65%)
Dec 24, 2014
30.61
30.69
30.69
30.69
4,266,200
+0.14(+0.46%)
Dec 23, 2014
30.50
30.68
30.38
30.55
14,596,051
+0.11(+0.36%)
Dec 22, 2014
30.10
30.48
30.04
30.44
15,979,024
+0.30(+1.00%)
Dec 19, 2014
29.95
30.53
29.95
30.14
26,089,390
+0.19(+0.63%)
Dec 18, 2014
29.14
29.95
29.14
29.95
18,561,174
+1.38(+4.83%)
Dec 17, 2014
28.20
28.72
28.11
28.57
17,825,442
+0.48(+1.71%)
Dec 16, 2014
28.12
28.72
27.97
28.09
21,839,124
-0.15(-0.53%)
Dec 15, 2014
28.49
28.62
28.09
28.24
14,944,724
-0.10(-0.35%)
Dec 12, 2014
28.98
29.01
28.26
28.34
15,007,898
-0.89(-3.04%)
Dec 11, 2014
29.43
29.66
29.13
29.23
9,860,615
-0.06(-0.20%)
Dec 10, 2014
29.76
29.94
29.25
29.29
13,575,656
-0.59(-1.97%)
Dec 09, 2014
29.64
29.93
29.28
29.88
10,311,404
+0.02(+0.07%)
Dec 08, 2014
30.26
30.33
29.81
29.86
10,680,132
-0.47(-1.55%)
Dec 05, 2014
30.31
30.46
30.24
30.33
9,300,296
+0.01(+0.03%)
Dec 04, 2014
30.27
30.43
30.10
30.32
9,328,507
+0.01(+0.03%)
Dec 03, 2014
30.19
30.36
30.16
30.31
9,882,698
+0.10(+0.33%)
Dec 02, 2014
30.29
30.36
29.97
30.21
8,420,304
-0.08(-0.26%)
Dec 01, 2014
30.23
30.47
30.16
30.29
10,497,688
-0.06(-0.20%)
Nov 28, 2014
30.25
30.54
30.15
30.35
6,164,994
+0.31(+1.03%)
Nov 26, 2014
29.89
30.04
30.04
30.04
8,939,100
+0.15(+0.50%)
Nov 25, 2014
29.92
30.08
29.81
29.89
8,182,348
+0.02(+0.07%)
Nov 24, 2014
29.98
30.11
29.65
29.87
10,340,978
-0.03(-0.10%)
Nov 21, 2014
30.29
30.34
29.84
29.90
10,173,830
+0.04(+0.13%)
Nov 20, 2014
29.82
30.15
29.73
29.86
12,298,450
-0.07(-0.23%)
Nov 19, 2014
30.39
30.39
29.72
29.93
17,821,884
-0.46(-1.51%)
Nov 18, 2014
30.28
30.66
30.25
30.39
14,849,613
+0.01(+0.03%)
Nov 17, 2014
29.95
30.39
29.78
30.38
17,902,884
+0.33(+1.10%)
Nov 14, 2014
29.44
30.13
29.44
30.05
18,904,440
+0.63(+2.14%)
Nov 13, 2014
29.30
29.58
29.28
29.42
10,442,364
-0.01(-0.03%)
Nov 12, 2014
28.91
29.44
28.78
29.43
9,826,877
+0.41(+1.41%)
Nov 11, 2014
29.25
29.30
28.96
29.02
9,052,434
-0.14(-0.48%)
Nov 10, 2014
29.10
29.24
28.97
29.16
8,664,573
+0.04(+0.14%)
Nov 07, 2014
29.24
29.41
29.02
29.12
9,587,462
-0.19(-0.65%)
Nov 06, 2014
29.03
29.34
28.93
29.31
11,689,441
+0.27(+0.93%)
Nov 05, 2014
29.02
29.14
28.56
29.04
11,200,172
+0.13(+0.45%)
Nov 04, 2014
29.02
29.25
28.90
28.91
8,397,666
-0.16(-0.55%)
Nov 03, 2014
28.80
29.20
28.75
29.07
11,257,092
+0.34(+1.18%)
Oct 31, 2014
28.71
28.89
28.60
28.73
12,617,115
+0.27(+0.95%)
Oct 30, 2014
28.28
28.68
28.24
28.46
11,946,837
+0.11(+0.39%)
Oct 29, 2014
28.51
28.74
28.23
28.35
9,382,109
-0.13(-0.46%)
Oct 28, 2014
28.22
28.54
28.21
28.48
16,894,008
+0.22(+0.78%)
Oct 27, 2014
28.18
28.17
28.17
28.26
10,636,177
+0.09(+0.32%)
Oct 24, 2014
27.89
28.19
27.76
28.17
13,506,754
+0.47(+1.70%)
Oct 23, 2014
27.64
27.85
27.29
27.70
16,463,224
+0.33(+1.21%)
Oct 22, 2014
26.69
27.88
26.11
27.37
28,059,342
+0.17(+0.63%)
Oct 21, 2014
27.15
27.30
26.92
27.20
18,656,044
+0.25(+0.93%)
Oct 20, 2014
26.83
27.05
26.67
26.95
16,439,747
-0.16(-0.59%)
Oct 17, 2014
27.08
27.33
26.92
27.11
15,728,629
+0.22(+0.82%)
Oct 16, 2014
26.81
27.13
26.70
26.89
16,424,931
-0.38(-1.39%)
Oct 15, 2014
27.00
27.43
26.65
27.27
23,123,304
-0.34(-1.23%)
Oct 14, 2014
27.68
28.02
27.52
27.61
14,650,196
+0.07(+0.25%)
Oct 13, 2014
27.93
28.05
27.54
27.54
15,298,188
-0.44(-1.57%)
Oct 10, 2014
28.53
28.71
27.98
27.98
19,880,340
-0.41(-1.44%)
Oct 09, 2014
28.54
28.85
28.29
28.39
17,278,068
-0.43(-1.49%)
Oct 08, 2014
28.24
28.86
28.14
28.82
19,899,968
+0.69(+2.45%)
Oct 07, 2014
28.56
28.57
28.12
28.13
14,638,081
-0.33(-1.16%)
Oct 06, 2014
28.86
28.94
28.36
28.46
10,542,567
-0.18(-0.63%)
Oct 03, 2014
28.61
28.79
28.58
28.64
9,002,808
+0.14(+0.49%)
Oct 02, 2014
28.36
28.63
28.14
28.50
12,321,120
+0.07(+0.25%)
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
.