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 (%)
Feb 29, 2016
26.05
26.42
26.01
26.13
16,064,450
+0.08(+0.31%)
Feb 26, 2016
26.00
26.18
25.90
26.05
8,835,963
+0.12(+0.46%)
Feb 25, 2016
25.50
25.95
25.37
25.93
9,302,778
+0.50(+1.97%)
Feb 24, 2016
25.17
25.48
25.07
25.43
12,115,032
+0.15(+0.59%)
Feb 23, 2016
25.15
25.43
25.07
25.28
12,410,867
-0.02(-0.08%)
Feb 22, 2016
25.03
25.30
25.06
25.30
12,675,805
+0.27(+1.08%)
Feb 19, 2016
25.01
25.22
24.98
25.03
11,416,002
-0.09(-0.36%)
Feb 18, 2016
24.90
25.36
24.88
25.12
12,774,840
+0.14(+0.56%)
Feb 17, 2016
24.75
25.05
24.66
24.98
16,014,841
+0.38(+1.54%)
Feb 16, 2016
24.28
24.76
24.28
24.60
14,372,349
+0.47(+1.95%)
Feb 12, 2016
24.25
24.13
24.13
24.13
15,221,000
-0.03(-0.12%)
Feb 11, 2016
24.34
24.54
23.98
24.16
21,624,566
-0.39(-1.59%)
Feb 10, 2016
24.40
24.71
24.27
24.55
12,673,932
+0.38(+1.57%)
Feb 09, 2016
23.87
24.35
23.87
24.17
13,431,614
-0.03(-0.12%)
Feb 08, 2016
24.35
24.39
23.93
24.20
20,307,984
-0.35(-1.43%)
Feb 05, 2016
24.71
24.75
24.46
24.55
10,189,023
-0.20(-0.81%)
Feb 04, 2016
24.44
24.77
24.42
24.75
8,194,871
+0.28(+1.14%)
Feb 03, 2016
24.35
24.49
24.04
24.47
10,497,249
+0.17(+0.70%)
Feb 02, 2016
24.36
24.54
24.25
24.30
15,676,668
-0.22(-0.90%)
Feb 01, 2016
24.48
24.75
24.43
24.52
11,306,157
-0.25(-1.01%)
Jan 29, 2016
24.35
24.77
24.25
24.77
13,961,429
+0.55(+2.27%)
Jan 28, 2016
23.90
24.30
23.89
24.22
10,502,326
+0.32(+1.34%)
Jan 27, 2016
23.76
24.21
23.76
23.90
19,792,864
-0.40(-1.65%)
Jan 26, 2016
24.21
24.36
24.11
24.30
16,800,774
+0.32(+1.33%)
Jan 25, 2016
24.35
24.37
23.95
23.98
13,435,384
-0.47(-1.92%)
Jan 22, 2016
24.27
24.53
24.23
24.45
10,558,467
+0.47(+1.96%)
Jan 21, 2016
24.33
24.52
23.90
23.98
20,875,884
-0.13(-0.54%)
Jan 20, 2016
24.04
24.24
23.69
24.11
26,778,318
-0.24(-0.99%)
Jan 19, 2016
25.04
25.12
24.32
24.35
29,744,452
-0.66(-2.64%)
Jan 15, 2016
24.22
25.01
25.01
25.01
29,385,400
+0.34(+1.38%)
Jan 14, 2016
24.29
24.73
24.10
24.67
14,727,699
+0.48(+1.98%)
Jan 13, 2016
24.67
24.82
24.17
24.19
16,372,000
-0.47(-1.91%)
Jan 12, 2016
24.60
24.79
24.32
24.66
15,378,680
+0.24(+0.98%)
Jan 11, 2016
24.55
24.77
24.39
24.42
12,141,941
-0.05(-0.20%)
Jan 08, 2016
24.87
25.05
24.42
24.47
16,293,770
-0.38(-1.53%)
Jan 07, 2016
24.97
25.12
24.65
24.85
18,077,952
-0.40(-1.58%)
Jan 06, 2016
25.26
25.59
25.17
25.25
13,425,803
-0.26(-1.02%)
Jan 05, 2016
25.57
25.77
25.50
25.51
8,015,609
-0.08(-0.31%)
Jan 04, 2016
25.35
25.67
25.31
25.59
16,427,410
-0.09(-0.35%)
Dec 31, 2015
25.62
25.68
25.68
25.68
6,436,200
-0.04(-0.16%)
Dec 30, 2015
25.82
25.90
25.68
25.72
8,032,336
-0.26(-1.00%)
Dec 29, 2015
26.00
26.07
25.89
25.98
8,654,093
+0.07(+0.27%)
Dec 28, 2015
25.92
26.00
25.85
25.91
3,932,480
-0.10(-0.38%)
Dec 24, 2015
25.93
26.01
26.01
26.01
2,734,400
-0.03(-0.12%)
Dec 23, 2015
25.78
26.06
25.76
26.04
7,757,287
+0.27(+1.05%)
Dec 22, 2015
25.43
25.81
25.40
25.77
9,809,868
+0.24(+0.94%)
Dec 21, 2015
25.59
25.69
25.29
25.53
13,128,309
+0.18(+0.71%)
Dec 18, 2015
25.46
25.69
25.34
25.35
21,010,308
-0.22(-0.86%)
Dec 17, 2015
25.93
26.00
25.50
25.57
10,722,469
-0.43(-1.65%)
Dec 16, 2015
26.04
26.10
25.72
26.00
11,168,206
+0.10(+0.39%)
Dec 15, 2015
25.81
26.09
25.77
25.90
8,185,720
+0.15(+0.58%)
Dec 14, 2015
25.95
25.99
25.55
25.75
19,294,628
-0.16(-0.62%)
Dec 11, 2015
25.79
26.08
25.74
25.91
16,620,839
-0.14(-0.54%)
Dec 10, 2015
26.00
26.21
25.99
26.05
6,781,101
+0.05(+0.19%)
Dec 09, 2015
25.83
26.22
25.83
26.00
13,173,638
+0.00(+0.00%)
Dec 08, 2015
25.99
26.27
25.96
26.00
13,549,764
-0.14(-0.54%)
Dec 07, 2015
25.85
26.27
25.80
26.14
7,385,035
+0.22(+0.85%)
Dec 04, 2015
25.65
25.96
25.61
25.92
7,902,777
+0.35(+1.37%)
Dec 03, 2015
25.94
25.97
25.52
25.57
13,497,718
-0.25(-0.97%)
Dec 02, 2015
25.57
26.00
25.55
25.82
15,548,641
+0.28(+1.10%)
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
.