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 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%)
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
.