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 30, 2015
26.30
26.40
26.12
26.22
10,784,844
+0.06(+0.23%)
Oct 29, 2015
26.10
26.29
25.96
26.16
8,209,341
+0.01(+0.04%)
Oct 28, 2015
26.10
26.23
25.98
26.15
12,490,164
+0.11(+0.42%)
Oct 27, 2015
26.03
26.27
25.89
26.04
15,503,721
-0.13(-0.50%)
Oct 26, 2015
26.07
26.30
26.02
26.17
12,975,292
+0.07(+0.27%)
Oct 23, 2015
25.98
26.29
25.80
26.10
19,739,784
+0.32(+1.24%)
Oct 22, 2015
25.63
25.98
25.57
25.78
30,839,316
+0.01(+0.04%)
Oct 21, 2015
26.34
26.40
25.61
25.77
60,539,108
-1.72(-6.26%)
Oct 20, 2015
27.60
27.81
27.40
27.49
24,376,454
-0.23(-0.83%)
Oct 19, 2015
27.66
27.80
27.59
27.72
15,467,466
-0.05(-0.18%)
Oct 16, 2015
27.95
27.99
27.72
27.77
25,545,188
-0.02(-0.07%)
Oct 15, 2015
27.13
27.88
27.07
27.79
24,499,284
+0.68(+2.51%)
Oct 14, 2015
27.32
27.54
27.07
27.11
43,742,576
-0.44(-1.60%)
Oct 13, 2015
27.83
28.08
27.55
27.55
57,002,496
-0.80(-2.82%)
Oct 12, 2015
28.75
28.77
27.32
28.35
117,628,888
+0.49(+1.76%)
Oct 09, 2015
27.25
28.13
27.12
27.86
51,872,380
+0.68(+2.50%)
Oct 08, 2015
27.05
27.44
26.27
27.18
77,871,760
+1.22(+4.70%)
Oct 07, 2015
25.93
26.08
25.57
25.96
13,505,922
+0.15(+0.58%)
Oct 06, 2015
25.34
25.87
25.27
25.81
13,058,748
+0.50(+1.98%)
Oct 05, 2015
24.76
25.34
24.76
25.31
17,895,700
+0.62(+2.51%)
Oct 02, 2015
23.76
24.72
23.70
24.69
21,779,440
+0.48(+1.98%)
Oct 01, 2015
24.10
24.27
24.02
24.21
16,313,988
+0.05(+0.21%)
Sep 30, 2015
23.42
24.19
23.35
24.16
22,183,672
+1.03(+4.45%)
Sep 29, 2015
23.29
23.43
22.99
23.13
20,434,544
-0.38(-1.62%)
Sep 28, 2015
23.63
23.67
23.43
23.51
13,574,702
-0.27(-1.14%)
Sep 25, 2015
23.95
24.04
23.63
23.78
11,745,299
+0.02(+0.08%)
Sep 24, 2015
23.65
23.87
23.29
23.76
9,235,454
-0.06(-0.25%)
Sep 23, 2015
23.74
23.89
23.61
23.82
8,632,129
+0.06(+0.25%)
Sep 22, 2015
23.96
23.99
23.61
23.76
10,623,065
-0.39(-1.61%)
Sep 21, 2015
24.19
24.46
24.06
24.15
15,808,774
+0.06(+0.25%)
Sep 18, 2015
24.40
24.46
24.01
24.09
17,650,624
-0.61(-2.47%)
Sep 17, 2015
24.71
25.10
24.58
24.70
15,239,344
-0.16(-0.64%)
Sep 16, 2015
24.56
24.94
24.42
24.86
10,106,685
+0.32(+1.30%)
Sep 15, 2015
24.40
24.61
24.25
24.54
10,467,057
+0.19(+0.78%)
Sep 14, 2015
24.56
24.70
24.09
24.35
18,900,312
-0.25(-1.02%)
Sep 11, 2015
23.76
24.90
23.68
24.60
16,287,727
+0.69(+2.89%)
Sep 10, 2015
23.93
24.14
23.68
23.91
11,336,722
+0.00(+0.00%)
Sep 09, 2015
24.60
24.66
23.87
23.91
13,463,555
-0.33(-1.36%)
Sep 08, 2015
24.08
24.31
23.97
24.24
14,214,200
+0.57(+2.41%)
Sep 04, 2015
23.74
23.67
23.67
23.67
14,802,800
-0.50(-2.07%)
Sep 03, 2015
24.26
24.43
24.03
24.17
10,112,081
+0.04(+0.17%)
Sep 02, 2015
24.39
24.40
23.93
24.13
18,001,548
+0.12(+0.50%)
Sep 01, 2015
24.30
24.66
23.87
24.01
19,224,038
-0.86(-3.46%)
Aug 31, 2015
24.84
25.19
24.59
24.87
19,081,904
-0.09(-0.36%)
Aug 28, 2015
24.86
25.03
24.73
24.96
14,423,508
-0.06(-0.24%)
Aug 27, 2015
24.50
25.03
24.48
25.02
23,381,300
+0.84(+3.47%)
Aug 26, 2015
23.79
24.29
23.20
24.18
41,190,380
+1.51(+6.66%)
Aug 25, 2015
24.55
24.55
22.66
22.67
29,730,972
-1.09(-4.59%)
Aug 24, 2015
23.82
24.56
23.32
23.76
32,698,244
-1.30(-5.19%)
Aug 21, 2015
25.52
25.88
25.04
25.06
17,617,680
-0.64(-2.49%)
Aug 20, 2015
25.91
26.05
25.68
25.70
10,931,083
-0.45(-1.72%)
Aug 19, 2015
26.26
26.45
25.99
26.15
10,879,124
-0.27(-1.02%)
Aug 18, 2015
26.67
26.75
26.34
26.42
10,438,869
-0.53(-1.97%)
Aug 17, 2015
26.42
26.96
26.31
26.95
10,151,269
+0.33(+1.24%)
Aug 14, 2015
26.25
26.73
26.25
26.62
10,516,027
+0.25(+0.95%)
Aug 13, 2015
26.46
26.59
26.13
26.37
8,840,419
-0.01(-0.04%)
Aug 12, 2015
26.33
26.41
25.88
26.38
12,678,454
-0.11(-0.42%)
Aug 11, 2015
27.02
27.07
26.29
26.49
14,949,625
-0.83(-3.04%)
Aug 10, 2015
27.36
27.49
27.01
27.32
10,720,165
+0.08(+0.29%)
Aug 07, 2015
27.14
27.47
27.04
27.24
12,071,327
+0.03(+0.11%)
Aug 06, 2015
27.18
28.00
27.11
27.21
34,007,624
+0.36(+1.34%)
Aug 05, 2015
26.20
27.05
25.93
26.85
28,823,242
+0.84(+3.23%)
Aug 04, 2015
26.23
26.27
25.84
26.01
14,245,040
-0.33(-1.25%)
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
.