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 (%)
May 31, 2016
27.78
27.95
27.72
27.95
17,323,584
+0.12(+0.43%)
May 27, 2016
27.71
27.83
27.83
27.83
7,734,800
-0.01(-0.04%)
May 26, 2016
27.76
27.90
27.73
27.84
5,781,706
+0.02(+0.07%)
May 25, 2016
27.84
27.91
27.78
27.82
7,463,114
-0.05(-0.18%)
May 24, 2016
27.73
27.89
27.65
27.87
8,423,239
+0.17(+0.61%)
May 23, 2016
27.73
27.91
27.69
27.70
10,740,181
-0.11(-0.40%)
May 20, 2016
27.72
27.82
27.64
27.81
8,135,136
+0.16(+0.58%)
May 19, 2016
27.72
27.75
27.55
27.65
8,534,101
-0.08(-0.29%)
May 18, 2016
27.66
27.76
27.62
27.73
10,801,031
+0.07(+0.25%)
May 17, 2016
27.73
27.97
27.58
27.66
19,319,684
-0.12(-0.43%)
May 16, 2016
27.36
27.85
27.36
27.78
19,574,554
+0.41(+1.50%)
May 13, 2016
27.02
27.44
27.00
27.37
16,087,829
+0.33(+1.22%)
May 12, 2016
27.22
27.32
26.95
27.04
11,367,374
-0.10(-0.37%)
May 11, 2016
26.98
27.32
26.75
27.14
24,695,628
+0.07(+0.26%)
May 10, 2016
26.90
27.09
26.82
27.07
13,190,592
+0.21(+0.78%)
May 09, 2016
26.53
26.99
26.53
26.86
16,669,234
+0.42(+1.59%)
May 06, 2016
26.25
26.52
26.17
26.44
13,567,534
+0.17(+0.65%)
May 05, 2016
26.22
26.35
26.19
26.27
7,937,001
+0.08(+0.31%)
May 04, 2016
26.13
26.39
26.08
26.19
9,085,989
+0.03(+0.11%)
May 03, 2016
26.35
26.39
26.15
26.16
11,103,499
-0.29(-1.10%)
May 02, 2016
26.14
26.49
26.00
26.45
8,394,664
+0.34(+1.30%)
Apr 29, 2016
26.15
26.19
25.84
26.11
11,997,045
-0.08(-0.31%)
Apr 28, 2016
26.32
26.52
26.12
26.19
14,236,557
-0.28(-1.06%)
Apr 27, 2016
26.45
26.51
26.29
26.47
11,666,570
-0.01(-0.04%)
Apr 26, 2016
26.50
26.61
26.43
26.48
5,147,858
-0.02(-0.08%)
Apr 25, 2016
26.49
26.57
26.43
26.50
5,512,019
-0.07(-0.26%)
Apr 22, 2016
26.47
26.67
26.40
26.57
9,760,995
+0.13(+0.49%)
Apr 21, 2016
26.34
26.47
26.25
26.44
8,988,663
+0.07(+0.27%)
Apr 20, 2016
26.07
26.48
26.06
26.37
15,847,903
+0.82(+3.21%)
Apr 19, 2016
25.44
25.77
25.44
25.55
9,272,273
+0.01(+0.04%)
Apr 18, 2016
25.44
25.67
25.44
25.54
11,441,487
-0.01(-0.04%)
Apr 15, 2016
25.64
25.76
25.53
25.55
12,536,008
-0.08(-0.31%)
Apr 14, 2016
25.70
25.72
25.56
25.63
11,666,263
-0.11(-0.43%)
Apr 13, 2016
25.75
25.78
25.46
25.74
13,506,427
+0.09(+0.35%)
Apr 12, 2016
25.84
25.93
25.60
25.65
17,030,556
-0.13(-0.50%)
Apr 11, 2016
25.74
26.01
25.74
25.78
14,610,844
+0.09(+0.35%)
Apr 08, 2016
25.87
26.00
25.51
25.69
42,114,240
-0.33(-1.27%)
Apr 07, 2016
26.20
26.48
25.61
26.02
23,074,328
-0.39(-1.48%)
Apr 06, 2016
26.33
26.45
26.23
26.41
7,302,139
+0.02(+0.08%)
Apr 05, 2016
26.72
26.76
26.35
26.39
7,614,134
-0.37(-1.38%)
Apr 04, 2016
26.80
26.89
26.71
26.76
3,922,840
-0.07(-0.26%)
Apr 01, 2016
26.58
26.85
26.50
26.83
11,294,831
+0.18(+0.68%)
Mar 31, 2016
26.64
26.83
26.61
26.65
8,836,679
-0.05(-0.19%)
Mar 30, 2016
26.73
26.78
26.61
26.70
6,219,815
-0.01(-0.04%)
Mar 29, 2016
26.48
26.75
26.48
26.71
12,730,982
+0.14(+0.53%)
Mar 28, 2016
26.48
26.65
26.44
26.57
6,561,228
+0.09(+0.34%)
Mar 24, 2016
26.37
26.48
26.48
26.48
7,624,500
-0.02(-0.08%)
Mar 23, 2016
26.45
26.52
26.25
26.50
9,305,081
+0.07(+0.26%)
Mar 22, 2016
26.38
26.50
26.34
26.43
7,935,423
-0.05(-0.19%)
Mar 21, 2016
26.37
26.68
26.37
26.48
6,979,084
-0.02(-0.08%)
Mar 18, 2016
26.52
26.58
26.31
26.50
14,614,390
+0.05(+0.19%)
Mar 17, 2016
26.27
26.60
26.24
26.45
10,469,780
+0.17(+0.65%)
Mar 16, 2016
26.08
26.48
26.07
26.28
8,469,640
+0.11(+0.42%)
Mar 15, 2016
26.15
26.23
26.08
26.17
5,538,188
-0.04(-0.15%)
Mar 14, 2016
26.18
26.33
26.18
26.21
7,239,636
-0.03(-0.11%)
Mar 11, 2016
26.35
26.39
26.16
26.24
11,298,454
+0.01(+0.04%)
Mar 10, 2016
26.35
26.41
25.98
26.23
9,821,971
-0.05(-0.19%)
Mar 09, 2016
26.35
26.52
26.19
26.28
9,963,250
-0.07(-0.27%)
Mar 08, 2016
26.48
26.49
26.19
26.35
8,935,301
-0.15(-0.57%)
Mar 07, 2016
26.21
26.56
26.17
26.50
9,218,074
+0.19(+0.72%)
Mar 04, 2016
26.30
26.50
26.29
26.31
7,725,920
-0.01(-0.04%)
Mar 03, 2016
26.31
26.39
26.19
26.32
9,708,891
+0.04(+0.15%)
Mar 02, 2016
26.45
26.59
26.20
26.28
12,747,863
-0.27(-1.02%)
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
.