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 (%)
Jun 30, 2014
26.48
26.48
26.28
26.34
11,879,148
-0.09(-0.34%)
Jun 27, 2014
26.09
26.43
26.06
26.43
19,513,480
+0.17(+0.65%)
Jun 26, 2014
26.30
26.31
26.00
26.26
8,761,638
-0.02(-0.08%)
Jun 25, 2014
26.07
26.30
25.90
26.28
18,314,402
+0.17(+0.65%)
Jun 24, 2014
26.25
26.40
26.06
26.11
16,378,762
-0.27(-1.02%)
Jun 23, 2014
26.20
26.39
26.15
26.38
11,934,343
+0.04(+0.15%)
Jun 20, 2014
26.85
26.88
26.13
26.34
26,219,428
-0.50(-1.86%)
Jun 19, 2014
26.85
26.88
26.66
26.84
10,966,376
+0.04(+0.15%)
Jun 18, 2014
26.49
26.84
26.46
26.80
13,111,148
+0.32(+1.21%)
Jun 17, 2014
26.66
26.70
26.39
26.48
14,306,559
-0.20(-0.75%)
Jun 16, 2014
26.58
26.79
26.51
26.68
11,447,564
+0.06(+0.23%)
Jun 13, 2014
26.60
26.70
26.44
26.62
11,075,136
+0.08(+0.30%)
Jun 12, 2014
26.83
26.87
26.44
26.54
14,027,999
-0.35(-1.30%)
Jun 11, 2014
26.54
26.96
26.53
26.89
13,503,213
+0.19(+0.71%)
Jun 10, 2014
26.57
26.70
26.50
26.70
9,139,785
+0.15(+0.56%)
Jun 06, 2014
26.59
26.60
26.48
26.55
8,959,057
+0.04(+0.15%)
Jun 05, 2014
26.39
26.52
26.24
26.51
8,928,158
+0.18(+0.68%)
Jun 04, 2014
26.38
26.50
26.30
26.33
13,570,892
-0.08(-0.30%)
Jun 03, 2014
26.54
26.60
26.30
26.41
10,616,698
-0.20(-0.75%)
Jun 02, 2014
26.57
26.70
26.50
26.61
6,323,483
+0.05(+0.19%)
May 30, 2014
26.70
26.79
26.48
26.56
10,937,915
-0.21(-0.78%)
May 29, 2014
26.71
26.82
26.54
26.77
7,540,034
+0.21(+0.79%)
May 28, 2014
26.63
26.67
26.39
26.56
9,104,289
-0.01(-0.04%)
May 27, 2014
26.58
26.65
26.47
26.57
13,180,433
-0.03(-0.11%)
May 23, 2014
26.45
26.60
26.60
26.60
10,826,600
+0.08(+0.32%)
May 22, 2014
26.34
26.55
26.28
26.52
4,844,338
+0.13(+0.48%)
May 21, 2014
26.39
26.45
26.28
26.39
10,189,418
+0.11(+0.42%)
May 20, 2014
26.38
26.40
26.03
26.28
11,670,691
-0.08(-0.30%)
May 19, 2014
26.12
26.36
26.10
26.36
10,604,469
+0.11(+0.42%)
May 16, 2014
25.86
26.30
25.85
26.25
24,799,348
+0.36(+1.39%)
May 15, 2014
25.77
25.96
25.62
25.89
15,625,816
+0.09(+0.35%)
May 14, 2014
25.61
25.88
25.51
25.80
14,621,928
+0.15(+0.58%)
May 13, 2014
25.63
25.73
25.50
25.65
9,188,943
+0.08(+0.31%)
May 12, 2014
25.49
25.70
25.48
25.57
14,404,323
+0.13(+0.51%)
May 09, 2014
25.22
25.44
25.12
25.44
11,736,623
+0.23(+0.91%)
May 08, 2014
25.32
25.49
25.17
25.21
11,057,337
-0.07(-0.28%)
May 07, 2014
25.43
25.49
25.05
25.28
17,121,116
-0.29(-1.13%)
May 06, 2014
25.67
25.79
25.52
25.57
15,254,829
-0.21(-0.81%)
May 05, 2014
25.55
25.79
25.45
25.78
10,130,948
+0.09(+0.35%)
May 02, 2014
25.62
25.87
25.59
25.69
16,840,312
+0.07(+0.27%)
May 01, 2014
25.70
25.77
25.51
25.62
15,915,147
-0.18(-0.70%)
Apr 30, 2014
25.39
25.85
25.30
25.80
23,483,956
+0.39(+1.53%)
Apr 29, 2014
25.49
25.51
25.15
25.41
17,300,496
+0.08(+0.32%)
Apr 28, 2014
25.56
25.58
24.92
25.33
23,914,862
-0.14(-0.55%)
Apr 25, 2014
25.51
25.68
25.38
25.47
16,312,450
-0.04(-0.16%)
Apr 24, 2014
26.03
26.07
25.41
25.51
25,859,514
-0.40(-1.54%)
Apr 23, 2014
26.18
26.29
25.43
25.91
50,957,440
-0.85(-3.18%)
Apr 22, 2014
26.89
27.22
26.74
26.76
25,510,012
-0.17(-0.63%)
Apr 21, 2014
26.72
27.00
26.65
26.93
11,794,210
+0.31(+1.16%)
Apr 17, 2014
26.56
26.62
26.62
26.62
23,434,000
-0.08(-0.30%)
Apr 16, 2014
27.08
27.14
26.55
26.70
19,686,624
-0.22(-0.82%)
Apr 15, 2014
26.82
26.99
26.44
26.92
12,617,477
+0.17(+0.64%)
Apr 14, 2014
26.80
26.84
26.56
26.75
15,757,828
+0.10(+0.38%)
Apr 11, 2014
26.92
26.96
26.63
26.65
19,031,468
-0.35(-1.30%)
Apr 10, 2014
27.47
27.71
26.98
27.00
21,502,324
-0.44(-1.60%)
Apr 09, 2014
27.38
27.52
27.19
27.44
14,279,083
+0.06(+0.22%)
Apr 08, 2014
27.12
27.46
27.02
27.38
13,522,425
+0.34(+1.26%)
Apr 07, 2014
27.35
27.42
26.88
27.04
24,848,814
-0.36(-1.31%)
Apr 04, 2014
28.02
28.10
27.39
27.40
22,626,392
-0.49(-1.76%)
Apr 03, 2014
27.91
27.97
27.66
27.89
13,010,297
-0.01(-0.04%)
Apr 02, 2014
27.83
27.99
27.73
27.90
10,716,392
+0.11(+0.40%)
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
.