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 (%)
Dec 31, 2008
10.27
10.59
10.25
10.47
11,073,013
+0.07(+0.67%)
Dec 30, 2008
10.22
10.46
10.22
10.40
12,225,588
+0.11(+1.07%)
Dec 29, 2008
10.25
10.29
9.990
10.29
12,998,071
-0.02(-0.19%)
Dec 26, 2008
10.17
10.43
10.16
10.31
7,113,646
+0.15(+1.48%)
Dec 24, 2008
10.15
10.19
10.05
10.16
3,283,774
+0.01(+0.10%)
Dec 23, 2008
10.54
10.54
10.08
10.15
13,189,975
-0.17(-1.65%)
Dec 22, 2008
10.99
11.11
10.04
10.32
26,300,148
-0.62(-5.67%)
Dec 19, 2008
10.90
11.09
10.73
10.94
24,481,340
+0.11(+1.02%)
Dec 18, 2008
11.00
11.25
10.74
10.83
22,949,500
-0.16(-1.46%)
Dec 17, 2008
11.00
11.29
10.70
10.99
22,966,592
-0.10(-0.90%)
Dec 16, 2008
10.76
11.11
10.62
11.09
24,851,272
+0.30(+2.78%)
Dec 15, 2008
10.78
10.94
10.60
10.79
22,783,856
+0.02(+0.19%)
Dec 12, 2008
10.27
10.88
10.27
10.77
0
+0.25(+2.38%)
Dec 11, 2008
10.34
10.84
10.31
10.52
26,313,104
+0.09(+0.86%)
Dec 10, 2008
10.67
10.73
10.25
10.43
28,906,698
-0.18(-1.70%)
Dec 09, 2008
10.83
11.43
10.56
10.61
25,945,096
-0.56(-5.01%)
Dec 08, 2008
11.00
11.33
10.68
11.17
28,815,828
+0.36(+3.33%)
Dec 05, 2008
10.20
10.90
10.02
10.81
32,043,696
+0.51(+4.95%)
Dec 04, 2008
10.44
10.65
10.13
10.30
28,400,916
-0.35(-3.29%)
Dec 03, 2008
10.44
10.75
10.06
10.65
28,884,448
+0.25(+2.40%)
Dec 02, 2008
10.43
10.60
10.14
10.40
33,002,148
+0.27(+2.67%)
Dec 01, 2008
10.34
10.43
10.03
10.13
26,311,654
-0.44(-4.16%)
Nov 28, 2008
10.12
10.58
10.12
10.57
7,985,756
+0.07(+0.67%)
Nov 26, 2008
9.670
10.55
9.510
10.50
23,302,950
+0.71(+7.25%)
Nov 25, 2008
10.01
10.15
9.540
9.790
28,957,408
-0.34(-3.36%)
Nov 24, 2008
9.450
10.28
9.200
10.13
32,522,456
+0.83(+8.92%)
Nov 21, 2008
9.020
9.380
8.250
9.300
59,032,576
+0.45(+5.08%)
Nov 20, 2008
9.680
10.12
8.750
8.850
50,051,368
-0.95(-9.69%)
Nov 19, 2008
10.15
10.27
9.750
9.800
27,413,464
-0.40(-3.92%)
Nov 18, 2008
9.970
10.24
9.770
10.20
31,672,572
+0.34(+3.45%)
Nov 17, 2008
9.870
10.24
9.610
9.860
21,182,026
-0.12(-1.20%)
Nov 14, 2008
10.12
10.46
9.930
9.980
0
-0.45(-4.31%)
Nov 13, 2008
9.850
10.47
9.310
10.43
38,085,180
+0.57(+5.78%)
Nov 12, 2008
10.05
10.20
9.740
9.860
24,886,720
-0.39(-3.80%)
Nov 11, 2008
10.56
10.64
10.07
10.25
22,412,876
-0.44(-4.12%)
Nov 10, 2008
11.15
11.15
10.54
10.69
25,546,924
-0.20(-1.84%)
Nov 07, 2008
10.57
11.05
10.33
10.89
20,514,508
+0.42(+4.01%)
Nov 06, 2008
10.65
11.00
10.32
10.47
27,853,496
-0.54(-4.90%)
Nov 05, 2008
11.42
11.59
10.94
11.01
27,835,886
-0.73(-6.22%)
Nov 04, 2008
11.80
11.80
11.42
11.74
26,861,636
+0.21(+1.82%)
Nov 03, 2008
11.78
11.86
11.35
11.53
22,034,960
-0.25(-2.12%)
Oct 31, 2008
11.44
12.06
11.04
11.78
42,237,420
+0.32(+2.79%)
Oct 30, 2008
11.30
11.50
10.88
11.46
53,833,488
+0.95(+9.04%)
Oct 29, 2008
11.07
11.11
10.50
10.51
34,118,648
-0.56(-5.06%)
Oct 28, 2008
10.25
11.10
10.02
11.07
40,959,464
+1.06(+10.59%)
Oct 27, 2008
9.620
10.58
9.610
10.01
31,981,014
+0.08(+0.81%)
Oct 24, 2008
8.450
10.20
8.350
9.930
50,358,164
+0.52(+5.53%)
Oct 23, 2008
10.08
10.15
9.000
9.410
46,744,772
-0.57(-5.71%)
Oct 22, 2008
10.17
10.63
9.640
9.980
59,110,992
+0.29(+2.99%)
Oct 21, 2008
9.990
10.19
9.640
9.690
24,733,932
-0.48(-4.72%)
Oct 20, 2008
10.00
10.19
9.580
10.17
26,996,906
+0.48(+4.95%)
Oct 17, 2008
9.780
10.28
9.490
9.690
36,292,308
-0.28(-2.81%)
Oct 16, 2008
10.00
10.19
9.400
9.970
58,327,856
+0.20(+2.05%)
Oct 15, 2008
10.45
10.56
9.680
9.770
35,655,448
-0.94(-8.78%)
Oct 14, 2008
11.82
11.89
10.38
10.71
43,031,792
-0.60(-5.31%)
Oct 13, 2008
10.70
11.60
10.65
11.31
38,759,256
+1.19(+11.76%)
Oct 10, 2008
10.09
11.02
9.350
10.12
50,860,824
-0.32(-3.07%)
Oct 09, 2008
10.68
11.00
10.35
10.44
43,357,352
-0.13(-1.23%)
Oct 08, 2008
10.11
11.00
10.10
10.57
49,919,420
-0.15(-1.40%)
Oct 07, 2008
10.50
10.88
10.12
10.72
49,684,560
-0.02(-0.19%)
Oct 06, 2008
11.17
11.49
10.22
10.74
41,495,824
-0.84(-7.25%)
Oct 03, 2008
11.83
12.25
11.50
11.58
0
-0.18(-1.53%)
Oct 02, 2008
11.84
11.89
11.50
11.76
31,728,016
-0.21(-1.75%)
Oct 01, 2008
12.00
12.25
11.67
11.97
33,031,440
+0.01(+0.08%)
Sep 30, 2008
11.57
12.09
11.54
11.96
28,619,432
+0.49(+4.27%)
Sep 29, 2008
12.42
12.50
11.22
11.47
43,938,080
-1.25(-9.83%)
Sep 26, 2008
12.44
12.93
12.44
12.72
0
-0.32(-2.45%)
Sep 25, 2008
12.28
13.09
12.10
13.04
48,976,300
+0.84(+6.89%)
Sep 24, 2008
12.27
12.35
11.89
12.20
33,454,494
+0.02(+0.16%)
Sep 23, 2008
12.25
12.48
11.65
12.18
62,510,148
-0.06(-0.49%)
Sep 22, 2008
12.96
13.04
12.19
12.24
36,300,924
-0.80(-6.13%)
Sep 19, 2008
13.30
13.64
12.42
13.04
0
+0.63(+5.08%)
Sep 18, 2008
12.91
12.91
11.50
12.41
64,247,728
-0.43(-3.35%)
Sep 17, 2008
13.11
13.19
12.55
12.84
44,863,040
-0.53(-3.96%)
Sep 16, 2008
12.90
13.43
12.61
13.37
37,862,304
+0.09(+0.68%)
Sep 15, 2008
13.84
13.86
13.13
13.28
36,850,000
-0.82(-5.82%)
Sep 12, 2008
13.81
14.17
13.64
14.10
31,553,396
+0.14(+1.00%)
Sep 11, 2008
13.68
14.00
13.44
13.96
33,713,064
-0.04(-0.29%)
Sep 10, 2008
13.82
14.15
13.59
14.00
28,663,284
+0.33(+2.41%)
Sep 09, 2008
14.18
14.44
13.60
13.67
30,497,428
-0.63(-4.41%)
Sep 08, 2008
14.32
14.42
13.78
14.30
27,288,984
+0.26(+1.85%)
Sep 05, 2008
13.85
14.14
13.72
14.04
0
+0.10(+0.72%)
Sep 04, 2008
14.75
14.86
13.80
13.94
47,489,836
-0.93(-6.25%)
Sep 03, 2008
14.68
15.02
14.67
14.87
24,030,560
+0.12(+0.81%)
Sep 02, 2008
15.45
15.69
14.67
14.75
32,037,448
-0.53(-3.47%)
Aug 29, 2008
15.62
15.62
15.26
15.28
0
-0.45(-2.86%)
Aug 28, 2008
15.70
15.78
15.52
15.73
21,364,482
+0.13(+0.83%)
Aug 27, 2008
15.29
15.69
15.01
15.60
24,099,394
+0.29(+1.89%)
Aug 26, 2008
15.34
15.54
15.15
15.31
15,785,231
-0.01(-0.07%)
Aug 25, 2008
15.61
15.75
15.31
15.32
16,990,952
-0.42(-2.67%)
Aug 22, 2008
15.40
15.78
15.33
15.74
0
+0.45(+2.94%)
Aug 21, 2008
14.98
15.43
14.91
15.29
22,335,152
+0.11(+0.72%)
Aug 20, 2008
15.18
15.57
15.09
15.18
23,197,528
+0.00(+0.00%)
Aug 19, 2008
14.99
15.31
14.98
15.18
30,049,796
+0.00(+0.00%)
Aug 18, 2008
15.34
15.34
14.92
15.18
20,225,960
-0.14(-0.91%)
Aug 15, 2008
15.20
15.42
14.90
15.32
0
+0.30(+2.00%)
Aug 14, 2008
14.99
15.15
14.77
15.02
17,014,228
+0.03(+0.20%)
Aug 13, 2008
15.14
15.22
14.75
14.99
21,524,410
-0.16(-1.06%)
Aug 12, 2008
15.19
15.42
15.10
15.15
19,271,180
-0.11(-0.72%)
Aug 11, 2008
15.05
15.53
14.85
15.26
28,786,486
+0.24(+1.60%)
Aug 08, 2008
14.63
15.15
14.59
15.02
26,529,616
+0.66(+4.60%)
Aug 07, 2008
14.46
14.80
14.27
14.36
24,766,556
-0.43(-2.91%)
Aug 06, 2008
14.86
14.88
14.12
14.79
42,207,500
-0.15(-1.00%)
Aug 05, 2008
15.02
15.09
14.65
14.94
21,398,550
+0.14(+0.95%)
Aug 04, 2008
15.09
15.13
14.78
14.80
17,210,026
-0.24(-1.60%)
Aug 01, 2008
15.20
15.20
14.60
15.04
20,975,148
+0.03(+0.20%)
Jul 31, 2008
15.14
15.52
14.84
15.01
52,104,480
-0.03(-0.20%)
Jul 30, 2008
14.13
15.14
13.98
15.04
61,681,204
+1.01(+7.20%)
Jul 29, 2008
13.99
14.26
13.85
14.03
27,285,706
+0.12(+0.86%)
Jul 28, 2008
13.97
14.07
13.65
13.91
25,990,184
-0.10(-0.71%)
Jul 25, 2008
14.10
14.18
13.88
14.01
18,957,022
-0.08(-0.57%)
Jul 24, 2008
14.36
14.45
13.91
14.09
55,047,240
-0.08(-0.56%)
Jul 23, 2008
12.86
14.27
12.70
14.17
108,544,128
+1.71(+13.72%)
Jul 22, 2008
12.19
12.61
12.06
12.46
44,762,736
+0.16(+1.30%)
Jul 21, 2008
12.65
12.67
12.22
12.30
28,853,274
-0.27(-2.15%)
Jul 18, 2008
12.69
12.79
12.44
12.57
30,494,120
-0.20(-1.57%)
Jul 17, 2008
12.63
12.95
12.47
12.77
30,425,888
+0.20(+1.59%)
Jul 16, 2008
12.58
12.77
12.36
12.57
29,807,616
+0.04(+0.32%)
Jul 15, 2008
12.50
12.75
12.25
12.53
26,620,292
-0.12(-0.95%)
Jul 14, 2008
12.94
12.95
12.60
12.65
22,151,122
-0.08(-0.63%)
Jul 11, 2008
13.17
13.17
12.56
12.73
44,738,912
-0.65(-4.86%)
Jul 10, 2008
13.13
13.41
12.96
13.38
47,796,416
+0.28(+2.14%)
Jul 09, 2008
13.50
13.59
12.98
13.10
51,166,056
-0.29(-2.17%)
Jul 08, 2008
13.73
14.18
13.18
13.39
143,788,160
-1.75(-11.56%)
Jul 07, 2008
15.33
15.75
14.95
15.14
41,344,568
+0.09(+0.60%)
Jul 04, 2008
14.96
15.15
14.75
15.05
14,724,694
+0.00(+0.00%)
Jul 03, 2008
14.96
15.15
14.75
15.05
14,724,694
+0.07(+0.47%)
Jul 02, 2008
14.79
15.14
14.65
14.98
35,619,928
+0.33(+2.25%)
Jul 01, 2008
14.56
14.69
14.33
14.65
34,298,676
-0.04(-0.27%)
Jun 30, 2008
14.68
14.82
14.49
14.69
31,515,726
-0.08(-0.54%)
Jun 27, 2008
15.30
15.40
14.65
14.77
49,626,708
-0.71(-4.59%)
Jun 26, 2008
16.08
16.08
15.46
15.48
28,597,064
-0.84(-5.15%)
Jun 25, 2008
15.93
16.48
15.90
16.32
25,332,924
+0.39(+2.45%)
Jun 24, 2008
15.90
16.09
15.75
15.93
16,809,084
-0.08(-0.50%)
Jun 23, 2008
16.14
16.21
15.86
16.01
15,886,445
-0.09(-0.56%)
Jun 20, 2008
16.40
16.61
15.98
16.10
33,731,096
-0.48(-2.90%)
Jun 19, 2008
16.40
16.65
16.25
16.58
19,648,518
+0.21(+1.28%)
Jun 18, 2008
16.33
16.46
16.23
16.37
20,199,088
-0.11(-0.67%)
Jun 17, 2008
16.64
16.67
16.43
16.48
22,348,328
-0.02(-0.12%)
Jun 16, 2008
16.44
16.54
16.24
16.50
18,892,228
+0.01(+0.06%)
Jun 13, 2008
16.33
16.50
16.16
16.49
18,431,168
+0.23(+1.41%)
Jun 12, 2008
16.43
16.49
16.12
16.26
27,631,216
-0.03(-0.18%)
Jun 11, 2008
16.52
16.68
16.26
16.29
24,621,112
-0.29(-1.75%)
Jun 10, 2008
16.50
16.75
16.33
16.58
25,753,256
-0.21(-1.25%)
Jun 09, 2008
17.16
17.16
16.44
16.79
32,352,656
-0.33(-1.93%)
Jun 06, 2008
17.30
17.49
17.08
17.12
29,119,488
-0.32(-1.83%)
Jun 05, 2008
17.51
17.58
17.40
17.44
32,316,804
+0.04(+0.23%)
Jun 04, 2008
17.39
17.63
17.25
17.40
31,349,568
-0.07(-0.40%)
Jun 03, 2008
17.33
17.78
17.30
17.47
28,086,504
+0.17(+0.98%)
Jun 02, 2008
17.40
17.40
17.12
17.30
25,419,010
-0.14(-0.80%)
May 30, 2008
17.64
17.64
17.40
17.44
21,468,430
-0.09(-0.51%)
May 29, 2008
17.29
17.56
17.16
17.53
26,756,438
+0.28(+1.62%)
May 28, 2008
17.41
17.58
17.09
17.25
17,666,348
-0.02(-0.12%)
May 27, 2008
17.10
17.33
17.00
17.27
21,070,136
+0.21(+1.23%)
May 26, 2008
17.21
17.24
16.96
17.06
0
+0.00(+0.00%)
May 23, 2008
17.21
17.24
16.96
17.06
24,980,182
-0.21(-1.22%)
May 22, 2008
17.32
17.42
17.03
17.27
34,766,856
-0.02(-0.12%)
May 21, 2008
17.19
17.63
17.16
17.29
41,443,884
+0.01(+0.06%)
May 20, 2008
17.50
17.75
17.04
17.28
64,026,848
-0.69(-3.84%)
May 19, 2008
17.80
18.50
17.66
17.97
50,708,836
+0.25(+1.41%)
May 16, 2008
17.75
17.80
17.43
17.72
64,490,712
-0.08(-0.45%)
May 15, 2008
16.76
17.85
16.70
17.80
83,468,840
+1.12(+6.71%)
May 14, 2008
16.05
16.75
15.98
16.68
57,023,356
+0.70(+4.38%)
May 13, 2008
16.12
16.15
15.94
15.98
24,583,280
-0.11(-0.68%)
May 12, 2008
16.00
16.33
15.85
16.09
25,232,884
+0.13(+0.81%)
May 09, 2008
15.88
16.07
15.78
15.96
13,843,511
-0.05(-0.31%)
May 08, 2008
15.82
16.11
15.80
16.01
18,015,182
+0.19(+1.20%)
May 07, 2008
16.00
16.12
15.73
15.82
22,399,648
-0.17(-1.06%)
May 06, 2008
15.89
16.10
15.72
15.99
26,128,978
+0.08(+0.50%)
May 05, 2008
16.10
16.10
15.83
15.91
18,231,150
-0.19(-1.18%)
May 02, 2008
16.29
16.31
15.98
16.10
27,566,726
+0.01(+0.06%)
May 01, 2008
15.40
16.14
15.40
16.09
37,318,840
+0.69(+4.48%)
Apr 30, 2008
15.72
15.87
15.38
15.40
27,186,724
-0.32(-2.04%)
Apr 29, 2008
15.74
15.79
15.55
15.72
20,511,036
-0.03(-0.19%)
Apr 28, 2008
15.60
15.89
15.50
15.75
21,026,188
+0.21(+1.35%)
Apr 25, 2008
15.59
15.64
15.28
15.54
23,168,040
-0.02(-0.13%)
Apr 24, 2008
15.82
16.60
15.25
15.56
43,643,708
-0.33(-2.08%)
Apr 23, 2008
16.34
16.36
15.82
15.89
57,644,168
+0.30(+1.92%)
Apr 22, 2008
15.86
15.89
15.41
15.59
27,670,180
-0.30(-1.89%)
Apr 21, 2008
15.79
16.05
15.62
15.89
35,770,344
+0.37(+2.38%)
Apr 18, 2008
15.08
15.67
15.02
15.52
36,524,636
+0.70(+4.72%)
Apr 17, 2008
14.62
14.92
14.55
14.82
33,172,944
+0.19(+1.30%)
Apr 16, 2008
14.41
14.65
14.29
14.63
22,631,200
+0.46(+3.25%)
Apr 15, 2008
14.39
14.54
14.05
14.17
40,789,268
-0.47(-3.21%)
Apr 14, 2008
14.78
14.88
14.56
14.64
23,035,260
-0.24(-1.61%)
Apr 11, 2008
15.00
15.35
14.87
14.88
26,334,340
-0.33(-2.17%)
Apr 10, 2008
14.71
15.29
14.71
15.21
30,592,740
+0.49(+3.33%)
Apr 09, 2008
14.90
14.96
14.67
14.72
23,165,494
-0.12(-0.81%)
Apr 08, 2008
14.75
15.01
14.69
14.84
26,881,400
-0.06(-0.40%)
Apr 07, 2008
15.06
15.13
14.81
14.90
17,854,230
-0.08(-0.53%)
Apr 04, 2008
14.89
15.01
14.62
14.98
32,120,152
+0.08(+0.54%)
Apr 03, 2008
14.74
15.08
14.62
14.90
23,842,912
+0.05(+0.34%)
Apr 02, 2008
14.88
15.14
14.68
14.85
33,171,456
+0.01(+0.07%)
Apr 01, 2008
14.55
14.88
14.51
14.84
38,307,568
+0.50(+3.49%)
Mar 31, 2008
14.32
14.53
14.25
14.34
25,706,896
+0.04(+0.28%)
Mar 28, 2008
14.28
14.46
14.25
14.30
20,510,276
-0.03(-0.21%)
Mar 27, 2008
14.63
14.63
14.26
14.33
36,261,628
-0.24(-1.65%)
Mar 26, 2008
14.85
14.89
14.50
14.57
36,657,232
-0.37(-2.48%)
Mar 25, 2008
14.95
15.18
14.66
14.94
33,288,386
+0.03(+0.20%)
Mar 24, 2008
14.70
15.10
14.56
14.91
26,920,246
+0.28(+1.91%)
Mar 21, 2008
14.28
14.63
14.01
14.63
41,357,500
+0.00(+0.00%)
Mar 20, 2008
14.28
14.63
14.01
14.63
41,354,500
+0.39(+2.74%)
Mar 19, 2008
14.98
15.00
14.21
14.24
38,707,216
-0.70(-4.68%)
Mar 18, 2008
14.76
15.00
14.55
14.94
34,596,208
+0.47(+3.25%)
Mar 17, 2008
14.39
14.65
14.11
14.47
43,431,840
-0.32(-2.16%)
Mar 14, 2008
15.26
15.30
14.63
14.79
34,630,640
-0.37(-2.44%)
Mar 13, 2008
14.78
15.30
14.70
15.16
37,805,192
+0.27(+1.81%)
Mar 12, 2008
15.00
15.20
14.84
14.89
40,374,592
-0.14(-0.93%)
Mar 11, 2008
15.00
15.10
14.73
15.03
33,574,968
+0.33(+2.24%)
Mar 10, 2008
15.01
15.03
14.69
14.70
34,189,196
-0.33(-2.20%)
Mar 07, 2008
15.01
15.22
14.85
15.03
38,349,780
-0.03(-0.20%)
Mar 06, 2008
15.36
15.47
15.05
15.06
26,619,536
-0.38(-2.46%)
Mar 05, 2008
15.46
15.60
15.30
15.44
35,836,856
+0.08(+0.52%)
Mar 04, 2008
15.42
15.50
15.08
15.36
28,959,936
-0.17(-1.09%)
Mar 03, 2008
15.54
15.62
15.30
15.53
27,181,732
-0.01(-0.06%)
Feb 29, 2008
15.57
15.67
15.36
15.54
54,662,216
-0.19(-1.21%)
Feb 28, 2008
15.95
15.98
15.62
15.73
23,580,376
-0.33(-2.05%)
Feb 27, 2008
15.96
16.30
15.87
16.06
28,924,476
+0.03(+0.19%)
Feb 26, 2008
15.77
16.21
15.70
16.03
37,962,408
+0.42(+2.69%)
Feb 25, 2008
15.21
15.68
15.13
15.61
32,934,324
+0.33(+2.16%)
Feb 22, 2008
15.33
15.43
14.87
15.28
40,003,392
-0.14(-0.91%)
Feb 21, 2008
15.55
15.63
15.35
15.42
35,608,436
-0.01(-0.06%)
Feb 20, 2008
15.21
15.49
15.03
15.43
33,434,684
+0.12(+0.78%)
Feb 19, 2008
16.05
16.05
15.25
15.31
32,314,532
-0.59(-3.71%)
Feb 18, 2008
15.99
16.08
15.76
15.90
0
+0.00(+0.00%)
Feb 15, 2008
15.99
16.08
15.76
15.90
24,053,460
-0.19(-1.18%)
Feb 14, 2008
15.84
16.24
15.70
16.09
45,468,728
+0.28(+1.77%)
Feb 13, 2008
15.87
15.94
15.53
15.81
49,682,332
+0.07(+0.44%)
Feb 12, 2008
15.74
16.07
15.62
15.74
33,645,864
+0.09(+0.58%)
Feb 11, 2008
15.61
15.74
15.42
15.65
30,921,860
+0.17(+1.10%)
Feb 08, 2008
15.19
15.60
15.06
15.48
25,286,830
+0.24(+1.57%)
Feb 07, 2008
15.25
15.47
14.94
15.24
53,241,064
-0.20(-1.30%)
Feb 06, 2008
15.66
15.79
15.40
15.44
33,134,864
-0.08(-0.52%)
Feb 05, 2008
15.81
16.00
15.49
15.52
38,209,732
-0.49(-3.06%)
Feb 04, 2008
16.23
16.31
15.91
16.01
34,832,320
-0.12(-0.74%)
Feb 01, 2008
16.00
16.25
15.88
16.13
42,998,120
+0.30(+1.90%)
Jan 31, 2008
15.57
16.01
15.44
15.83
44,329,084
+0.02(+0.13%)
Jan 30, 2008
15.95
16.39
15.58
15.81
79,859,056
-0.08(-0.50%)
Jan 29, 2008
15.42
16.08
15.30
15.89
141,841,840
-1.02(-6.03%)
Jan 28, 2008
16.65
16.95
16.46
16.91
62,034,716
+0.19(+1.14%)
Jan 25, 2008
17.07
17.19
16.60
16.72
45,274,984
+0.17(+1.03%)
Jan 24, 2008
16.16
16.79
15.80
16.55
48,152,744
+0.56(+3.50%)
Jan 23, 2008
15.85
16.13
15.08
15.99
73,115,144
-0.31(-1.90%)
Jan 22, 2008
15.80
16.56
15.50
16.30
68,702,992
-0.68(-4.00%)
Jan 21, 2008
17.27
17.29
16.81
16.98
0
+0.00(+0.00%)
Jan 18, 2008
17.27
17.29
16.81
16.98
43,001,440
+0.09(+0.53%)
Jan 17, 2008
16.94
17.24
16.82
16.89
61,630,008
+0.09(+0.54%)
Jan 16, 2008
16.48
17.22
16.25
16.80
57,269,352
+0.12(+0.72%)
Jan 15, 2008
16.95
17.33
16.57
16.68
63,917,904
-0.12(-0.71%)
Jan 14, 2008
16.57
16.85
16.39
16.80
44,659,888
+0.80(+5.00%)
Jan 11, 2008
16.43
16.43
15.93
16.00
44,098,724
-0.62(-3.73%)
Jan 10, 2008
16.40
16.80
16.12
16.62
46,848,612
+0.07(+0.42%)
Jan 09, 2008
16.10
16.58
16.01
16.55
50,478,632
+0.52(+3.24%)
Jan 08, 2008
16.23
16.80
15.96
16.03
61,526,480
-0.01(-0.06%)
Jan 07, 2008
17.14
17.14
15.76
16.04
69,726,336
-0.95(-5.59%)
Jan 04, 2008
17.43
17.56
16.93
16.99
54,093,856
-0.84(-4.71%)
Jan 03, 2008
18.10
18.10
17.57
17.83
38,072,836
-0.19(-1.05%)
Jan 02, 2008
18.55
18.60
17.83
18.02
37,711,032
-0.51(-2.75%)
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
.