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 30, 2005
13.65
13.73
13.61
13.62
8,494,200
-0.11(-0.80%)
Dec 29, 2005
13.67
13.78
13.67
13.73
7,163,200
+0.06(+0.44%)
Dec 28, 2005
13.66
13.79
13.65
13.67
7,980,700
+0.01(+0.07%)
Dec 27, 2005
13.82
13.94
13.65
13.66
10,134,100
-0.23(-1.66%)
Dec 23, 2005
13.93
14.00
13.85
13.89
7,321,000
-0.05(-0.36%)
Dec 22, 2005
13.72
14.00
13.70
13.94
18,103,500
+0.27(+1.98%)
Dec 21, 2005
13.48
13.74
13.44
13.67
13,399,400
+0.23(+1.71%)
Dec 20, 2005
13.53
13.57
13.23
13.44
13,825,400
-0.04(-0.30%)
Dec 19, 2005
13.71
13.78
13.45
13.48
14,437,100
-0.23(-1.68%)
Dec 16, 2005
13.90
13.99
13.65
13.71
17,074,300
-0.19(-1.37%)
Dec 15, 2005
13.70
13.95
13.71
13.90
13,198,100
+0.20(+1.46%)
Dec 14, 2005
13.76
13.97
13.70
13.70
25,761,500
+0.09(+0.66%)
Dec 13, 2005
14.06
14.09
13.51
13.61
36,940,300
-0.52(-3.68%)
Dec 12, 2005
14.25
14.35
14.12
14.13
7,248,600
-0.01(-0.07%)
Dec 09, 2005
14.07
14.28
14.06
14.14
8,200,600
-0.01(-0.07%)
Dec 08, 2005
14.12
14.38
13.99
14.15
10,642,900
-0.10(-0.70%)
Dec 07, 2005
14.26
14.47
14.21
14.25
11,179,200
-0.03(-0.21%)
Dec 06, 2005
14.29
14.55
14.27
14.28
21,539,700
+0.05(+0.35%)
Dec 05, 2005
14.03
14.30
13.96
14.23
13,353,400
+0.19(+1.35%)
Dec 02, 2005
14.07
14.11
13.99
14.04
9,391,800
-0.03(-0.21%)
Dec 01, 2005
14.07
14.12
13.98
14.07
10,660,900
+0.14(+1.01%)
Nov 30, 2005
13.99
14.07
13.91
13.93
8,931,100
-0.03(-0.21%)
Nov 29, 2005
13.95
14.13
13.91
13.96
10,188,400
+0.01(+0.07%)
Nov 28, 2005
14.08
14.14
13.92
13.95
9,646,100
-0.14(-0.99%)
Nov 25, 2005
14.20
14.24
14.06
14.09
3,104,000
-0.17(-1.19%)
Nov 23, 2005
14.08
14.49
14.07
14.26
15,267,900
+0.16(+1.13%)
Nov 22, 2005
13.87
14.13
13.81
14.10
12,246,600
+0.24(+1.73%)
Nov 21, 2005
14.07
14.07
13.76
13.86
9,762,600
-0.12(-0.86%)
Nov 18, 2005
14.12
14.12
13.89
13.98
10,706,500
+0.02(+0.14%)
Nov 17, 2005
13.72
14.00
13.66
13.96
14,219,400
+0.40(+2.95%)
Nov 16, 2005
13.68
13.80
13.52
13.56
10,234,800
-0.13(-0.95%)
Nov 15, 2005
13.52
13.82
13.52
13.69
11,583,400
+0.06(+0.44%)
Nov 14, 2005
13.60
13.74
13.52
13.63
12,085,000
-0.04(-0.29%)
Nov 11, 2005
13.91
13.92
13.60
13.67
21,715,400
-0.20(-1.44%)
Nov 10, 2005
14.07
14.15
13.81
13.87
24,489,100
-0.24(-1.70%)
Nov 09, 2005
14.03
14.20
13.96
14.11
8,604,500
+0.08(+0.57%)
Nov 08, 2005
14.17
14.25
14.02
14.03
7,951,700
-0.27(-1.89%)
Nov 07, 2005
14.15
14.38
14.15
14.30
16,773,400
+0.15(+1.06%)
Nov 04, 2005
13.97
14.19
13.82
14.15
12,910,900
+0.29(+2.09%)
Nov 03, 2005
13.73
13.98
13.68
13.86
12,306,800
+0.21(+1.54%)
Nov 02, 2005
13.68
13.77
13.57
13.65
13,168,700
-0.06(-0.44%)
Nov 01, 2005
13.93
13.93
13.71
13.71
14,445,200
-0.25(-1.79%)
Oct 31, 2005
13.82
14.00
13.77
13.96
18,540,100
+0.14(+1.01%)
Oct 28, 2005
13.76
13.98
13.71
13.82
19,682,500
+0.09(+0.66%)
Oct 27, 2005
13.78
13.93
13.73
13.73
8,882,100
-0.12(-0.87%)
Oct 26, 2005
13.75
14.00
13.75
13.85
9,688,100
-0.01(-0.07%)
Oct 25, 2005
13.90
14.01
13.75
13.86
11,460,200
-0.15(-1.07%)
Oct 24, 2005
13.89
14.03
13.74
14.01
16,409,800
+0.28(+2.04%)
Oct 21, 2005
13.51
13.92
13.45
13.73
17,848,300
+0.14(+1.03%)
Oct 20, 2005
13.66
13.93
13.54
13.59
16,100,700
-0.17(-1.24%)
Oct 19, 2005
13.51
13.80
13.26
13.76
22,234,500
+0.52(+3.93%)
Oct 18, 2005
13.30
13.39
13.16
13.24
11,846,800
-0.01(-0.08%)
Oct 17, 2005
13.05
13.30
12.98
13.25
14,123,400
+0.27(+2.08%)
Oct 14, 2005
12.84
13.12
12.92
12.98
12,987,500
+0.14(+1.09%)
Oct 13, 2005
12.83
13.08
12.79
12.84
11,943,100
-0.11(-0.85%)
Oct 12, 2005
12.77
13.01
12.70
12.95
11,202,100
+0.03(+0.23%)
Oct 11, 2005
13.10
13.20
12.79
12.92
13,847,100
-0.20(-1.52%)
Oct 10, 2005
13.27
13.45
13.11
13.12
11,620,300
-0.09(-0.68%)
Oct 07, 2005
13.12
13.25
13.07
13.21
11,365,700
+0.13(+0.99%)
Oct 06, 2005
13.26
13.30
13.07
13.08
12,587,900
-0.16(-1.21%)
Oct 05, 2005
13.40
13.50
13.20
13.24
13,575,500
-0.24(-1.78%)
Oct 04, 2005
13.47
13.78
13.41
13.48
19,049,500
+0.01(+0.07%)
Oct 03, 2005
12.99
13.51
12.95
13.47
31,238,700
+0.53(+4.10%)
Sep 30, 2005
12.73
12.96
12.72
12.94
10,825,400
+0.21(+1.65%)
Sep 29, 2005
12.52
12.77
12.44
12.73
17,893,400
+0.07(+0.55%)
Sep 28, 2005
12.38
12.73
12.22
12.66
18,199,900
+0.28(+2.26%)
Sep 27, 2005
12.31
12.50
12.05
12.38
20,286,500
-0.10(-0.80%)
Sep 26, 2005
12.78
12.78
12.36
12.48
14,572,400
-0.17(-1.34%)
Sep 23, 2005
12.65
12.74
12.51
12.65
9,732,000
+0.05(+0.40%)
Sep 22, 2005
12.65
12.70
12.48
12.60
10,757,000
+0.13(+1.04%)
Sep 21, 2005
12.68
12.85
12.44
12.47
11,370,500
-0.30(-2.35%)
Sep 20, 2005
12.94
13.03
12.75
12.77
10,611,200
-0.12(-0.93%)
Sep 19, 2005
12.58
13.01
12.55
12.89
16,884,700
+0.28(+2.22%)
Sep 16, 2005
12.65
12.75
12.45
12.61
20,325,400
+0.12(+0.96%)
Sep 15, 2005
12.89
12.91
12.46
12.49
11,978,500
-0.31(-2.42%)
Sep 14, 2005
13.06
13.25
12.70
12.80
16,475,600
-0.29(-2.22%)
Sep 13, 2005
12.97
13.29
12.87
13.09
13,290,900
+0.22(+1.71%)
Sep 12, 2005
13.03
13.07
12.83
12.87
9,976,200
-0.10(-0.77%)
Sep 09, 2005
12.85
13.04
12.85
12.97
22,936,300
+0.23(+1.81%)
Sep 08, 2005
13.25
13.25
12.70
12.74
25,538,200
-0.44(-3.34%)
Sep 07, 2005
13.33
13.38
13.13
13.18
10,449,300
-0.15(-1.13%)
Sep 06, 2005
13.12
13.44
13.12
13.33
9,899,300
+0.26(+1.99%)
Sep 02, 2005
13.12
13.20
13.00
13.07
6,696,200
-0.01(-0.08%)
Sep 01, 2005
13.04
13.34
13.03
13.08
12,645,100
+0.22(+1.71%)
Aug 31, 2005
12.94
12.93
12.73
12.86
10,517,900
-0.08(-0.62%)
Aug 30, 2005
12.95
12.99
12.83
12.94
9,052,900
-0.05(-0.38%)
Aug 29, 2005
13.00
13.15
12.87
12.99
7,569,000
-0.01(-0.08%)
Aug 26, 2005
13.00
13.14
12.81
13.00
11,380,500
+0.08(+0.62%)
Aug 25, 2005
13.04
13.08
12.85
12.92
12,505,400
-0.16(-1.22%)
Aug 24, 2005
13.20
13.28
13.07
13.08
8,755,100
-0.10(-0.76%)
Aug 23, 2005
13.11
13.21
12.92
13.18
9,248,600
+0.05(+0.38%)
Aug 22, 2005
13.36
13.36
13.02
13.13
9,101,700
-0.04(-0.30%)
Aug 19, 2005
13.32
13.37
13.16
13.17
5,768,600
-0.08(-0.60%)
Aug 18, 2005
13.15
13.34
13.14
13.25
6,563,300
+0.00(+0.00%)
Aug 17, 2005
13.17
13.39
13.12
13.25
7,063,900
+0.03(+0.23%)
Aug 16, 2005
13.35
13.38
13.13
13.22
9,057,300
-0.23(-1.71%)
Aug 15, 2005
13.25
13.53
13.12
13.45
10,461,800
+0.12(+0.90%)
Aug 12, 2005
13.62
13.72
13.33
13.33
15,009,200
-0.48(-3.48%)
Aug 11, 2005
13.58
13.84
13.58
13.81
8,392,200
+0.19(+1.40%)
Aug 10, 2005
13.72
13.84
13.60
13.62
7,915,300
-0.03(-0.22%)
Aug 09, 2005
13.62
13.82
13.55
13.65
8,107,500
+0.05(+0.37%)
Aug 08, 2005
13.70
13.88
13.47
13.60
9,376,200
-0.08(-0.58%)
Aug 05, 2005
13.72
13.87
13.65
13.68
9,128,700
-0.04(-0.29%)
Aug 04, 2005
13.81
13.89
13.72
13.72
8,759,400
-0.18(-1.29%)
Aug 03, 2005
13.78
13.92
13.78
13.90
9,914,900
+0.00(+0.00%)
Aug 02, 2005
13.93
14.04
13.85
13.90
13,884,300
-0.07(-0.50%)
Aug 01, 2005
13.65
14.06
13.65
13.97
15,285,300
+0.28(+2.05%)
Jul 29, 2005
13.82
13.87
13.66
13.69
13,026,900
-0.26(-1.86%)
Jul 28, 2005
14.01
14.04
13.84
13.95
11,999,400
-0.07(-0.50%)
Jul 27, 2005
14.00
14.07
13.80
14.02
11,131,700
+0.00(+0.00%)
Jul 26, 2005
14.25
14.26
13.88
14.02
18,092,200
-0.23(-1.61%)
Jul 25, 2005
14.41
14.44
14.14
14.25
13,974,000
-0.24(-1.66%)
Jul 22, 2005
14.12
14.50
14.09
14.49
20,837,800
+0.40(+2.84%)
Jul 21, 2005
13.94
14.14
13.60
14.09
36,045,100
-0.33(-2.29%)
Jul 20, 2005
14.45
14.58
14.27
14.42
13,554,900
-0.10(-0.69%)
Jul 19, 2005
14.75
14.75
14.46
14.52
10,952,700
-0.05(-0.34%)
Jul 18, 2005
14.59
14.65
14.53
14.57
5,706,400
-0.10(-0.68%)
Jul 15, 2005
14.62
14.71
14.39
14.67
8,873,100
+0.02(+0.14%)
Jul 14, 2005
14.57
14.74
14.57
14.65
8,890,000
+0.08(+0.55%)
Jul 13, 2005
14.58
14.68
14.38
14.57
6,535,200
+0.04(+0.28%)
Jul 12, 2005
14.62
14.66
14.41
14.53
9,998,900
-0.20(-1.36%)
Jul 11, 2005
14.75
14.78
14.60
14.73
9,786,800
+0.03(+0.20%)
Jul 08, 2005
14.44
14.75
14.32
14.70
13,031,000
+0.27(+1.87%)
Jul 07, 2005
14.22
14.52
14.21
14.43
11,286,500
-0.05(-0.35%)
Jul 06, 2005
14.30
14.58
14.15
14.48
15,863,300
+0.18(+1.26%)
Jul 05, 2005
13.85
14.34
13.84
14.30
12,613,400
+0.13(+0.92%)
Jul 01, 2005
13.67
14.27
13.63
14.17
16,347,500
+0.46(+3.36%)
Jun 30, 2005
13.80
13.85
13.67
13.71
12,712,000
-0.08(-0.58%)
Jun 29, 2005
13.70
13.93
13.67
13.79
16,892,000
+0.23(+1.70%)
Jun 28, 2005
13.75
13.81
13.42
13.56
17,401,200
-0.12(-0.88%)
Jun 27, 2005
13.75
13.79
13.51
13.68
13,296,500
-0.19(-1.37%)
Jun 24, 2005
14.13
14.14
13.70
13.87
11,135,700
-0.26(-1.84%)
Jun 23, 2005
14.36
14.50
14.11
14.13
10,546,900
-0.29(-2.01%)
Jun 22, 2005
14.50
14.56
14.30
14.42
6,458,200
+0.08(+0.56%)
Jun 21, 2005
14.27
14.39
14.22
14.34
5,784,700
+0.01(+0.07%)
Jun 20, 2005
14.22
14.50
14.18
14.33
6,460,500
-0.10(-0.69%)
Jun 17, 2005
14.36
14.54
14.32
14.43
12,798,100
+0.16(+1.12%)
Jun 16, 2005
14.09
14.35
14.02
14.27
10,406,700
+0.17(+1.21%)
Jun 15, 2005
14.42
14.42
13.92
14.10
17,913,400
-0.28(-1.95%)
Jun 14, 2005
14.75
14.81
14.32
14.38
12,033,000
-0.41(-2.77%)
Jun 13, 2005
14.45
14.88
14.42
14.79
11,666,400
+0.25(+1.72%)
Jun 10, 2005
14.75
14.79
14.45
14.54
9,746,400
-0.15(-1.02%)
Jun 09, 2005
14.56
14.75
14.54
14.69
12,139,000
+0.10(+0.69%)
Jun 08, 2005
14.44
14.75
14.40
14.59
14,511,600
+0.25(+1.74%)
Jun 07, 2005
14.26
14.45
14.25
14.34
10,219,900
+0.09(+0.63%)
Jun 06, 2005
14.22
14.31
14.20
14.25
5,596,300
-0.04(-0.28%)
Jun 03, 2005
14.23
14.34
14.22
14.29
8,537,500
-0.01(-0.07%)
Jun 02, 2005
14.20
14.42
14.16
14.30
14,109,900
+0.10(+0.70%)
Jun 01, 2005
14.02
14.23
14.01
14.20
9,077,300
+0.14(+1.00%)
May 31, 2005
14.12
14.16
14.01
14.06
7,107,100
-0.10(-0.71%)
May 27, 2005
14.15
14.28
14.10
14.16
7,603,800
+0.02(+0.14%)
May 26, 2005
14.15
14.23
14.10
14.14
8,579,500
+0.02(+0.14%)
May 25, 2005
14.08
14.19
14.03
14.12
7,788,100
-0.10(-0.70%)
May 24, 2005
14.07
14.26
14.05
14.22
11,649,800
+0.07(+0.49%)
May 23, 2005
14.05
14.21
14.05
14.15
8,857,300
+0.06(+0.43%)
May 20, 2005
14.12
14.14
14.03
14.09
6,460,400
-0.10(-0.70%)
May 19, 2005
14.20
14.25
14.07
14.19
10,103,000
+0.04(+0.28%)
May 18, 2005
14.01
14.21
14.00
14.15
10,511,600
+0.15(+1.07%)
May 17, 2005
13.91
14.05
13.71
14.00
12,338,300
+0.02(+0.14%)
May 16, 2005
13.99
14.03
13.85
13.98
11,125,100
+0.12(+0.87%)
May 13, 2005
13.65
13.97
13.56
13.86
26,623,400
+0.44(+3.28%)
May 12, 2005
13.02
13.55
13.00
13.42
16,278,700
+0.40(+3.07%)
May 11, 2005
13.00
13.09
12.65
13.02
8,900,800
+0.03(+0.23%)
May 10, 2005
13.15
13.18
12.98
12.99
8,873,200
-0.19(-1.44%)
May 09, 2005
13.01
13.23
12.94
13.18
9,002,400
+0.22(+1.70%)
May 06, 2005
12.94
13.01
12.90
12.96
9,432,500
-0.01(-0.08%)
May 05, 2005
13.00
13.07
12.90
12.97
10,832,600
-0.02(-0.15%)
May 04, 2005
12.98
13.11
12.89
12.99
7,553,500
+0.01(+0.08%)
May 03, 2005
12.79
13.11
12.79
12.98
13,470,900
+0.14(+1.09%)
May 02, 2005
13.00
13.20
12.80
12.84
11,537,800
-0.28(-2.13%)
Apr 29, 2005
12.99
13.13
12.85
13.12
10,363,000
+0.19(+1.47%)
Apr 28, 2005
12.94
13.02
12.89
12.93
10,809,100
-0.07(-0.54%)
Apr 27, 2005
12.89
13.06
12.85
13.00
9,087,000
+0.01(+0.08%)
Apr 26, 2005
13.01
13.24
12.97
12.99
8,694,700
-0.11(-0.84%)
Apr 25, 2005
13.42
13.43
13.00
13.10
11,161,900
-0.20(-1.50%)
Apr 22, 2005
13.19
13.47
13.16
13.30
13,818,300
+0.00(+0.00%)
Apr 21, 2005
12.94
13.35
12.82
13.30
17,651,600
+0.48(+3.74%)
Apr 20, 2005
13.08
13.08
12.78
12.82
16,257,400
-0.17(-1.31%)
Apr 19, 2005
12.23
13.23
12.19
12.99
40,421,400
+1.52(+13.25%)
Apr 18, 2005
11.30
11.58
11.20
11.47
12,068,300
-0.07(-0.61%)
Apr 15, 2005
11.60
11.77
11.10
11.54
21,894,000
-0.40(-3.35%)
Apr 14, 2005
12.20
12.30
11.88
11.94
9,558,700
-0.30(-2.45%)
Apr 13, 2005
12.32
12.44
12.16
12.24
8,947,000
-0.23(-1.84%)
Apr 12, 2005
12.32
12.54
12.15
12.47
7,503,300
+0.14(+1.14%)
Apr 11, 2005
12.59
12.64
12.30
12.33
8,849,800
-0.21(-1.67%)
Apr 08, 2005
12.56
12.70
12.51
12.54
10,099,700
+0.06(+0.48%)
Apr 07, 2005
12.29
12.56
12.23
12.48
10,842,200
+0.19(+1.55%)
Apr 06, 2005
12.48
12.53
12.28
12.29
10,058,800
-0.24(-1.92%)
Apr 05, 2005
12.42
12.58
12.38
12.53
13,366,000
+0.06(+0.48%)
Apr 04, 2005
12.31
12.60
12.28
12.47
11,428,000
+0.11(+0.89%)
Apr 01, 2005
12.40
12.57
12.26
12.36
18,433,800
+0.04(+0.32%)
Mar 31, 2005
12.43
12.45
12.27
12.32
9,993,700
-0.07(-0.56%)
Mar 30, 2005
12.06
12.51
12.05
12.39
15,839,300
+0.41(+3.42%)
Mar 29, 2005
12.00
12.07
11.86
11.98
12,338,100
-0.05(-0.42%)
Mar 28, 2005
12.24
12.26
12.01
12.03
8,001,200
-0.13(-1.07%)
Mar 24, 2005
12.30
12.37
12.15
12.16
8,476,600
-0.08(-0.65%)
Mar 23, 2005
12.15
12.31
12.11
12.24
8,943,700
+0.05(+0.41%)
Mar 22, 2005
12.50
12.55
12.17
12.19
9,822,200
-0.27(-2.17%)
Mar 21, 2005
12.62
12.64
12.38
12.46
10,742,800
+0.03(+0.24%)
Mar 18, 2005
12.47
12.50
12.24
12.43
16,145,500
+0.03(+0.24%)
Mar 17, 2005
12.14
12.43
12.06
12.40
12,384,000
+0.36(+2.99%)
Mar 16, 2005
11.80
12.12
11.79
12.04
18,961,700
-0.08(-0.66%)
Mar 15, 2005
12.43
12.43
12.08
12.12
16,750,200
-0.32(-2.57%)
Mar 14, 2005
12.60
12.66
12.34
12.44
15,219,500
-0.13(-1.03%)
Mar 11, 2005
12.71
12.80
12.51
12.57
11,945,300
-0.21(-1.64%)
Mar 10, 2005
12.77
12.82
12.62
12.78
10,100,400
+0.03(+0.24%)
Mar 09, 2005
12.68
12.89
12.65
12.75
9,678,800
-0.08(-0.62%)
Mar 08, 2005
12.85
12.97
12.72
12.83
10,749,600
-0.03(-0.23%)
Mar 07, 2005
12.79
13.07
12.76
12.86
11,905,800
+0.09(+0.70%)
Mar 04, 2005
12.94
12.96
12.76
12.77
9,478,000
-0.10(-0.78%)
Mar 03, 2005
13.01
13.03
12.75
12.87
8,829,200
-0.14(-1.08%)
Mar 02, 2005
12.72
13.07
12.71
13.01
10,508,400
+0.07(+0.54%)
Mar 01, 2005
12.78
13.03
12.60
12.94
12,971,400
+0.28(+2.21%)
Feb 28, 2005
12.76
12.89
12.56
12.66
13,051,200
-0.18(-1.40%)
Feb 25, 2005
12.76
12.99
12.76
12.84
6,486,200
+0.07(+0.55%)
Feb 24, 2005
12.70
12.85
12.59
12.77
8,589,800
-0.03(-0.23%)
Feb 23, 2005
12.75
12.82
12.57
12.80
10,572,400
+0.10(+0.79%)
Feb 22, 2005
12.50
12.90
12.50
12.70
11,055,900
+0.01(+0.08%)
Feb 18, 2005
12.89
12.96
12.67
12.69
16,356,500
-0.25(-1.93%)
Feb 17, 2005
13.05
13.16
12.91
12.94
15,339,900
-0.22(-1.67%)
Feb 16, 2005
13.06
13.18
13.06
13.16
13,995,500
-0.22(-1.64%)
Feb 15, 2005
13.01
13.38
13.00
13.38
15,500,500
+0.34(+2.61%)
Feb 14, 2005
13.06
13.19
12.97
13.04
15,706,900
-0.09(-0.69%)
Feb 11, 2005
12.95
13.22
12.84
13.13
11,957,800
+0.13(+1.00%)
Feb 10, 2005
12.98
13.10
12.90
13.00
10,750,900
+0.00(+0.00%)
Feb 09, 2005
13.05
13.18
12.95
13.00
11,601,600
-0.21(-1.59%)
Feb 08, 2005
13.06
13.27
13.06
13.21
12,005,300
+0.05(+0.38%)
Feb 07, 2005
13.15
13.39
13.13
13.16
13,064,600
+0.01(+0.08%)
Feb 04, 2005
12.62
13.21
12.61
13.15
16,939,600
+0.55(+4.37%)
Feb 03, 2005
12.79
12.83
12.50
12.60
12,768,100
-0.29(-2.25%)
Feb 02, 2005
13.06
13.07
12.82
12.89
11,529,400
-0.05(-0.39%)
Feb 01, 2005
13.00
13.05
12.91
12.94
15,902,800
-0.16(-1.22%)
Jan 31, 2005
13.09
13.19
12.96
13.10
13,167,700
+0.13(+1.00%)
Jan 28, 2005
12.98
13.00
12.85
12.97
12,625,200
+0.08(+0.62%)
Jan 27, 2005
12.80
13.01
12.79
12.89
12,777,500
+0.11(+0.86%)
Jan 26, 2005
12.79
12.84
12.66
12.78
21,270,100
+0.30(+2.40%)
Jan 25, 2005
12.35
12.77
12.24
12.48
42,345,700
-0.36(-2.80%)
Jan 24, 2005
13.17
13.28
12.84
12.84
12,914,900
-0.25(-1.91%)
Jan 21, 2005
13.25
13.39
13.07
13.09
16,750,000
-0.07(-0.53%)
Jan 20, 2005
13.27
13.43
12.80
13.16
15,789,700
-0.20(-1.50%)
Jan 19, 2005
14.00
14.01
13.31
13.36
20,863,800
-0.54(-3.88%)
Jan 18, 2005
13.66
13.90
13.62
13.90
8,626,200
+0.15(+1.09%)
Jan 14, 2005
13.65
13.90
13.65
13.75
13,991,100
+0.16(+1.18%)
Jan 13, 2005
13.76
13.83
13.50
13.59
14,343,500
-0.24(-1.74%)
Jan 12, 2005
13.79
13.90
13.61
13.83
10,995,400
+0.15(+1.10%)
Jan 11, 2005
13.88
14.04
13.67
13.68
13,458,800
-0.40(-2.84%)
Jan 10, 2005
13.77
14.10
13.74
14.08
10,807,200
+0.23(+1.66%)
Jan 07, 2005
13.90
13.94
13.58
13.85
11,410,200
+0.05(+0.36%)
Jan 06, 2005
14.15
14.18
13.55
13.80
19,786,100
-0.25(-1.78%)
Jan 05, 2005
14.30
14.53
13.95
14.05
16,057,800
-0.26(-1.82%)
Jan 04, 2005
14.69
14.80
14.16
14.31
17,371,100
-0.42(-2.85%)
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
.