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 26, 2010
17.28
17.57
17.17
17.49
16,948,508
+0.17(+0.98%)
Feb 25, 2010
17.06
17.34
16.92
17.32
21,650,338
-0.07(-0.40%)
Feb 24, 2010
17.30
17.49
17.24
17.39
15,902,544
+0.14(+0.81%)
Feb 23, 2010
17.64
17.68
17.12
17.25
20,990,368
-0.46(-2.60%)
Feb 22, 2010
17.89
17.89
17.61
17.71
12,624,099
-0.10(-0.56%)
Feb 19, 2010
17.60
17.91
17.60
17.81
13,031,433
+0.05(+0.31%)
Feb 18, 2010
17.35
17.79
17.35
17.75
17,924,876
+0.36(+2.04%)
Feb 17, 2010
17.46
17.49
17.33
17.40
12,581,981
-0.03(-0.17%)
Feb 16, 2010
17.21
17.43
17.15
17.43
13,432,533
+0.31(+1.81%)
Feb 12, 2010
16.96
17.12
17.12
17.12
20,263,600
-0.01(-0.06%)
Feb 11, 2010
16.70
17.19
16.66
17.13
24,280,130
+0.37(+2.21%)
Feb 10, 2010
16.95
16.95
16.63
16.76
17,006,370
-0.19(-1.12%)
Feb 09, 2010
16.99
17.12
16.86
16.95
21,683,372
-0.00(-0.03%)
Feb 08, 2010
16.79
17.06
16.68
16.95
24,040,164
+0.13(+0.80%)
Feb 05, 2010
16.63
16.86
16.45
16.82
30,926,208
+0.19(+1.14%)
Feb 04, 2010
16.92
16.96
16.60
16.63
26,598,332
-0.33(-1.95%)
Feb 03, 2010
16.99
17.14
16.87
16.96
20,312,192
-0.13(-0.76%)
Feb 02, 2010
17.04
17.17
16.80
17.09
23,471,860
+0.07(+0.38%)
Feb 01, 2010
16.67
17.06
16.60
17.02
28,352,046
+0.35(+2.13%)
Jan 29, 2010
17.21
17.23
16.56
16.67
33,460,958
-0.37(-2.17%)
Jan 28, 2010
17.56
17.63
17.04
17.04
38,157,200
-0.54(-3.07%)
Jan 27, 2010
17.55
17.66
17.27
17.58
37,540,368
-0.03(-0.17%)
Jan 26, 2010
17.50
17.79
17.06
17.61
64,874,860
+0.67(+3.96%)
Jan 25, 2010
17.01
17.07
16.78
16.94
29,876,692
+0.18(+1.07%)
Jan 22, 2010
17.64
17.64
16.74
16.76
40,470,160
-0.77(-4.39%)
Jan 21, 2010
17.95
18.00
17.37
17.53
41,416,432
-0.25(-1.41%)
Jan 20, 2010
17.97
18.02
17.70
17.78
30,113,074
-0.31(-1.71%)
Jan 19, 2010
17.92
18.24
17.86
18.09
29,272,004
+0.15(+0.84%)
Jan 15, 2010
18.17
17.94
17.94
17.94
31,195,600
-0.23(-1.27%)
Jan 14, 2010
17.62
18.21
17.61
18.17
43,082,188
+0.57(+3.24%)
Jan 13, 2010
17.49
17.70
17.35
17.60
19,502,332
+0.13(+0.74%)
Jan 12, 2010
17.51
17.73
17.31
17.47
23,841,514
-0.04(-0.23%)
Jan 11, 2010
17.76
17.80
17.26
17.51
20,379,244
-0.15(-0.85%)
Jan 08, 2010
17.63
17.71
17.48
17.66
22,145,930
+0.10(+0.57%)
Jan 07, 2010
17.77
17.89
17.47
17.56
22,984,656
-0.30(-1.68%)
Jan 06, 2010
18.07
18.15
17.64
17.86
25,962,078
-0.20(-1.11%)
Jan 05, 2010
17.97
18.10
17.84
18.06
19,429,028
+0.16(+0.89%)
Jan 04, 2010
17.72
17.98
17.64
17.90
28,137,848
+0.43(+2.46%)
Dec 31, 2009
17.63
17.47
17.47
17.47
7,631,800
-0.20(-1.13%)
Dec 30, 2009
17.46
17.70
17.40
17.67
8,672,429
+0.17(+0.97%)
Dec 29, 2009
17.55
17.64
17.43
17.50
7,686,677
-0.10(-0.57%)
Dec 28, 2009
17.82
17.85
17.52
17.60
13,718,942
-0.25(-1.40%)
Dec 24, 2009
17.58
17.88
17.56
17.85
7,688,328
+0.27(+1.54%)
Dec 23, 2009
17.52
17.66
17.43
17.58
9,198,247
+0.09(+0.51%)
Dec 22, 2009
17.54
17.60
17.39
17.49
11,906,861
-0.16(-0.91%)
Dec 21, 2009
17.37
17.70
17.36
17.65
28,842,968
+0.31(+1.79%)
Dec 18, 2009
17.21
17.36
17.01
17.34
36,073,812
+0.47(+2.79%)
Dec 17, 2009
16.80
16.96
16.68
16.87
17,751,962
-0.12(-0.71%)
Dec 16, 2009
16.73
17.06
16.60
16.99
18,854,324
+0.32(+1.92%)
Dec 15, 2009
16.56
16.78
16.44
16.67
14,962,699
+0.04(+0.24%)
Dec 14, 2009
16.57
16.68
16.56
16.63
19,061,772
-0.02(-0.12%)
Dec 11, 2009
16.63
16.75
16.55
16.65
17,105,336
+0.07(+0.42%)
Dec 10, 2009
16.87
16.96
16.51
16.58
23,330,734
-0.31(-1.84%)
Dec 09, 2009
16.71
16.91
16.55
16.89
17,715,214
+0.22(+1.32%)
Dec 08, 2009
16.77
16.81
16.60
16.67
20,186,180
-0.23(-1.36%)
Dec 07, 2009
17.04
17.13
16.86
16.90
20,407,508
-0.23(-1.34%)
Dec 04, 2009
16.78
17.16
16.69
17.13
39,440,500
+0.49(+2.94%)
Dec 03, 2009
16.84
17.06
16.62
16.64
28,735,052
-0.10(-0.60%)
Dec 02, 2009
17.05
17.10
16.68
16.74
23,301,588
-0.24(-1.41%)
Dec 01, 2009
16.88
17.22
16.88
16.98
22,341,240
+0.15(+0.89%)
Nov 30, 2009
16.64
16.84
16.57
16.83
11,414,259
+0.08(+0.48%)
Nov 27, 2009
16.40
16.82
16.31
16.75
6,419,950
-0.16(-0.95%)
Nov 25, 2009
16.85
16.98
16.80
16.91
13,181,070
-0.03(-0.18%)
Nov 24, 2009
17.11
17.14
16.89
16.94
11,751,401
-0.20(-1.17%)
Nov 23, 2009
17.20
17.38
17.01
17.14
11,764,142
+0.10(+0.59%)
Nov 20, 2009
17.08
17.15
16.79
17.04
16,351,250
-0.13(-0.76%)
Nov 19, 2009
17.32
17.46
17.02
17.17
15,390,705
-0.21(-1.21%)
Nov 18, 2009
17.14
17.50
17.06
17.38
22,947,392
+0.14(+0.81%)
Nov 17, 2009
17.19
17.30
16.89
17.24
29,449,048
+0.00(+0.00%)
Nov 16, 2009
16.95
17.25
16.95
17.24
18,607,178
+0.36(+2.13%)
Nov 13, 2009
16.80
16.99
16.70
16.88
13,024,644
+0.13(+0.78%)
Nov 12, 2009
16.93
17.05
16.67
16.75
24,495,848
-0.24(-1.41%)
Nov 11, 2009
17.20
17.31
16.95
16.99
20,006,944
-0.06(-0.35%)
Nov 10, 2009
17.11
17.24
16.97
17.05
21,834,836
+0.04(+0.24%)
Nov 09, 2009
17.02
17.09
16.88
17.01
24,131,034
+0.28(+1.67%)
Nov 06, 2009
16.70
16.84
16.52
16.73
17,676,656
-0.10(-0.59%)
Nov 05, 2009
16.70
16.96
16.68
16.83
34,148,324
+0.31(+1.88%)
Nov 04, 2009
16.63
16.76
16.32
16.52
17,409,840
-0.03(-0.18%)
Nov 03, 2009
16.34
16.60
16.12
16.55
19,445,540
+0.12(+0.73%)
Nov 02, 2009
16.49
16.72
16.21
16.43
24,685,346
-0.04(-0.24%)
Oct 30, 2009
16.82
16.97
16.45
16.47
28,455,916
-0.45(-2.66%)
Oct 29, 2009
16.61
16.92
16.45
16.92
23,038,700
+0.47(+2.86%)
Oct 28, 2009
16.70
16.80
16.38
16.45
37,288,128
-0.36(-2.14%)
Oct 27, 2009
17.30
17.39
16.79
16.81
23,757,602
-0.47(-2.72%)
Oct 26, 2009
17.48
17.75
17.23
17.28
23,270,640
-0.21(-1.20%)
Oct 23, 2009
17.42
17.54
17.32
17.49
26,443,976
+0.16(+0.92%)
Oct 22, 2009
17.33
17.43
16.82
17.33
38,961,168
-0.18(-1.03%)
Oct 21, 2009
17.69
17.91
17.48
17.51
29,587,744
-0.21(-1.19%)
Oct 20, 2009
17.75
17.88
17.65
17.72
24,709,760
-0.48(-2.64%)
Oct 19, 2009
18.05
18.23
18.01
18.20
13,509,593
+0.24(+1.34%)
Oct 16, 2009
18.32
18.38
17.75
17.96
21,370,830
-0.48(-2.60%)
Oct 15, 2009
18.16
18.44
18.11
18.44
16,338,182
+0.28(+1.54%)
Oct 14, 2009
18.25
18.33
18.05
18.16
25,789,486
+0.24(+1.34%)
Oct 13, 2009
17.97
18.04
17.73
17.92
20,029,350
+0.09(+0.50%)
Oct 12, 2009
18.10
18.20
17.75
17.83
19,106,628
-0.32(-1.76%)
Oct 09, 2009
17.54
18.22
17.54
18.15
24,642,128
+0.35(+1.97%)
Oct 08, 2009
17.50
17.87
17.49
17.80
18,307,014
+0.33(+1.89%)
Oct 07, 2009
17.40
17.53
17.32
17.47
19,825,984
+0.02(+0.11%)
Oct 06, 2009
17.24
17.54
17.16
17.45
30,947,112
+0.45(+2.65%)
Oct 05, 2009
16.81
17.07
16.68
17.00
17,614,650
+0.24(+1.43%)
Oct 02, 2009
16.39
16.86
16.35
16.76
21,127,388
+0.25(+1.51%)
Oct 01, 2009
16.95
16.95
16.49
16.51
16,301,162
-0.53(-3.11%)
Sep 30, 2009
17.13
17.30
16.82
17.04
18,711,604
+0.02(+0.12%)
Sep 29, 2009
17.09
17.34
16.97
17.02
17,419,520
-0.12(-0.70%)
Sep 28, 2009
16.87
17.22
16.84
17.14
12,888,611
+0.34(+2.03%)
Sep 25, 2009
17.04
17.13
16.64
16.80
21,649,198
-0.36(-2.10%)
Sep 24, 2009
17.19
17.32
16.97
17.16
21,206,804
+0.06(+0.35%)
Sep 23, 2009
17.19
17.48
17.04
17.10
17,137,222
-0.06(-0.35%)
Sep 22, 2009
17.00
17.20
16.94
17.16
18,908,500
+0.31(+1.84%)
Sep 21, 2009
16.74
16.88
16.62
16.85
19,219,524
-0.15(-0.88%)
Sep 18, 2009
17.04
17.10
16.82
17.00
18,523,112
+0.06(+0.35%)
Sep 17, 2009
16.97
17.06
16.83
16.94
20,695,376
-0.04(-0.25%)
Sep 16, 2009
16.96
17.30
16.84
16.98
26,345,512
+0.08(+0.49%)
Sep 15, 2009
16.92
17.00
16.72
16.90
14,692,962
-0.02(-0.12%)
Sep 14, 2009
16.69
16.95
16.68
16.92
12,482,720
+0.02(+0.12%)
Sep 11, 2009
16.89
17.07
16.57
16.90
30,754,738
-0.09(-0.53%)
Sep 10, 2009
16.55
17.00
16.48
16.99
24,677,380
+0.39(+2.35%)
Sep 09, 2009
16.25
16.67
16.20
16.60
18,909,764
+0.29(+1.78%)
Sep 08, 2009
16.16
16.31
16.05
16.31
15,731,646
+0.24(+1.49%)
Sep 04, 2009
15.79
16.09
15.68
16.07
15,287,288
+0.26(+1.64%)
Sep 03, 2009
15.60
15.81
15.39
15.81
21,481,642
+0.27(+1.74%)
Sep 02, 2009
15.44
15.74
15.42
15.54
20,086,528
+0.00(+0.00%)
Sep 01, 2009
15.85
16.16
15.47
15.54
37,715,512
-0.36(-2.26%)
Aug 31, 2009
15.83
15.97
15.70
15.90
14,685,272
-0.23(-1.43%)
Aug 28, 2009
16.15
16.48
16.02
16.13
24,244,748
+0.09(+0.56%)
Aug 27, 2009
15.73
16.11
15.47
16.04
34,022,376
+0.36(+2.30%)
Aug 26, 2009
15.14
15.71
15.14
15.68
27,211,780
+0.49(+3.23%)
Aug 25, 2009
15.11
15.26
15.09
15.19
15,059,417
+0.08(+0.53%)
Aug 24, 2009
15.24
15.40
15.03
15.11
15,786,147
-0.18(-1.18%)
Aug 21, 2009
15.24
15.32
15.06
15.29
21,752,376
+0.16(+1.06%)
Aug 20, 2009
15.03
15.19
14.99
15.13
14,566,250
+0.05(+0.33%)
Aug 19, 2009
14.75
15.18
14.72
15.08
17,088,128
+0.16(+1.07%)
Aug 18, 2009
14.82
14.95
14.78
14.92
13,988,495
+0.07(+0.47%)
Aug 17, 2009
14.90
15.00
14.75
14.85
13,113,404
-0.32(-2.11%)
Aug 14, 2009
15.19
15.29
15.03
15.17
14,349,115
-0.06(-0.39%)
Aug 13, 2009
15.17
15.38
15.08
15.23
18,445,802
+0.04(+0.26%)
Aug 12, 2009
14.87
15.39
14.87
15.19
17,975,404
+0.28(+1.88%)
Aug 11, 2009
14.93
15.11
14.87
14.91
18,567,116
-0.15(-1.00%)
Aug 10, 2009
15.00
15.22
14.97
15.06
24,043,796
-0.18(-1.18%)
Aug 07, 2009
15.33
15.40
15.10
15.24
21,342,956
+0.01(+0.07%)
Aug 06, 2009
15.17
15.30
14.97
15.23
28,335,902
+0.07(+0.46%)
Aug 05, 2009
15.21
15.40
15.04
15.16
15,117,291
-0.07(-0.47%)
Aug 04, 2009
15.30
15.37
15.13
15.23
16,911,148
-0.04(-0.25%)
Aug 03, 2009
15.36
15.42
15.13
15.27
17,082,728
+0.21(+1.38%)
Jul 31, 2009
15.19
15.36
15.03
15.06
23,852,736
-0.28(-1.81%)
Jul 30, 2009
15.39
15.72
15.32
15.34
29,140,750
-0.01(-0.07%)
Jul 29, 2009
15.15
15.38
15.02
15.35
21,347,050
+0.05(+0.33%)
Jul 28, 2009
15.05
15.39
14.96
15.30
24,771,542
+0.23(+1.53%)
Jul 27, 2009
15.13
15.18
14.83
15.07
25,148,144
+0.12(+0.80%)
Jul 24, 2009
14.83
15.18
14.83
14.95
38,081,920
-0.05(-0.33%)
Jul 23, 2009
15.11
15.46
14.85
15.00
63,921,416
+0.59(+4.09%)
Jul 22, 2009
14.45
14.60
14.16
14.41
36,021,136
-0.19(-1.30%)
Jul 21, 2009
14.28
14.66
14.21
14.60
49,600,464
+0.44(+3.11%)
Jul 20, 2009
13.98
14.18
13.73
14.16
27,195,536
+0.24(+1.72%)
Jul 17, 2009
13.74
13.92
13.59
13.92
19,345,802
+0.18(+1.31%)
Jul 16, 2009
13.40
13.81
13.31
13.74
21,489,358
+0.38(+2.84%)
Jul 15, 2009
13.09
13.39
13.05
13.36
28,358,276
+0.48(+3.73%)
Jul 14, 2009
13.01
13.09
12.80
12.88
17,309,414
-0.14(-1.08%)
Jul 13, 2009
12.80
13.02
12.78
13.02
18,818,702
+0.22(+1.72%)
Jul 10, 2009
12.65
12.98
12.65
12.80
14,387,661
+0.04(+0.31%)
Jul 09, 2009
12.61
12.88
12.53
12.76
24,007,176
+0.24(+1.92%)
Jul 08, 2009
12.53
12.65
12.31
12.52
21,447,200
+0.03(+0.24%)
Jul 07, 2009
12.70
12.94
12.47
12.49
27,696,952
-0.40(-3.10%)
Jul 06, 2009
12.71
12.98
12.70
12.89
22,764,922
+0.11(+0.86%)
Jul 02, 2009
12.97
13.14
12.73
12.78
19,447,352
-0.36(-2.74%)
Jul 01, 2009
12.96
13.43
12.90
13.14
19,389,392
+0.04(+0.31%)
Jun 30, 2009
13.33
13.45
13.00
13.10
30,560,260
-0.34(-2.53%)
Jun 29, 2009
13.52
13.71
13.30
13.44
23,334,872
-0.07(-0.52%)
Jun 26, 2009
13.40
13.73
13.28
13.51
32,601,620
+0.02(+0.15%)
Jun 25, 2009
13.30
13.50
13.29
13.49
24,121,824
+0.49(+3.77%)
Jun 24, 2009
12.91
13.24
12.85
13.00
34,334,044
+0.42(+3.34%)
Jun 23, 2009
12.67
12.69
12.43
12.58
21,131,684
-0.05(-0.40%)
Jun 22, 2009
12.94
12.97
12.56
12.63
23,138,094
-0.47(-3.59%)
Jun 19, 2009
12.93
13.24
12.89
13.10
24,378,244
+0.22(+1.71%)
Jun 18, 2009
12.71
13.01
12.55
12.88
19,649,860
+0.20(+1.58%)
Jun 17, 2009
12.72
12.80
12.45
12.68
15,925,153
+0.06(+0.48%)
Jun 16, 2009
13.13
13.13
12.62
12.62
18,554,256
-0.36(-2.77%)
Jun 15, 2009
13.09
13.27
12.86
12.98
19,295,118
-0.28(-2.11%)
Jun 12, 2009
13.01
13.28
12.74
13.26
21,410,092
+0.18(+1.38%)
Jun 11, 2009
12.83
13.23
12.80
13.08
20,073,016
+0.20(+1.55%)
Jun 10, 2009
12.83
12.96
12.63
12.88
16,629,419
+0.02(+0.16%)
Jun 09, 2009
12.80
13.10
12.77
12.86
19,958,792
+0.03(+0.23%)
Jun 08, 2009
12.68
12.94
12.62
12.83
14,530,453
-0.05(-0.39%)
Jun 05, 2009
12.94
12.99
12.60
12.88
21,577,118
+0.04(+0.31%)
Jun 04, 2009
12.52
12.86
12.50
12.84
24,137,172
+0.36(+2.88%)
Jun 03, 2009
12.51
12.86
12.29
12.48
23,858,496
+0.23(+1.88%)
Jun 02, 2009
12.42
12.95
12.19
12.25
54,292,684
-0.17(-1.37%)
Jun 01, 2009
11.82
12.46
11.82
12.42
37,298,308
+0.67(+5.70%)
May 29, 2009
11.85
11.85
11.57
11.75
25,087,806
-0.01(-0.09%)
May 28, 2009
12.16
12.24
11.61
11.76
38,352,144
-0.32(-2.65%)
May 27, 2009
12.06
12.39
11.98
12.08
28,599,964
+0.06(+0.50%)
May 26, 2009
11.51
12.08
11.51
12.02
25,353,128
+0.41(+3.53%)
May 22, 2009
11.78
11.89
11.56
11.61
19,517,450
-0.17(-1.44%)
May 21, 2009
11.73
11.81
11.52
11.78
25,502,582
-0.05(-0.42%)
May 20, 2009
12.30
12.30
11.78
11.83
27,745,252
-0.36(-2.95%)
May 19, 2009
11.97
12.38
11.92
12.19
25,978,434
+0.16(+1.33%)
May 18, 2009
12.02
12.09
11.79
12.03
19,793,020
+0.09(+0.75%)
May 15, 2009
11.93
12.10
11.85
11.94
18,764,984
+0.06(+0.51%)
May 14, 2009
11.79
12.00
11.58
11.88
27,336,548
+0.11(+0.93%)
May 13, 2009
12.05
12.05
11.65
11.77
22,543,884
-0.35(-2.89%)
May 12, 2009
12.49
12.49
12.05
12.12
16,656,354
-0.22(-1.78%)
May 11, 2009
12.47
12.73
12.31
12.34
20,602,782
-0.30(-2.37%)
May 08, 2009
12.45
12.75
12.30
12.64
30,782,472
+0.43(+3.48%)
May 07, 2009
12.90
12.90
12.17
12.21
34,382,872
-0.56(-4.42%)
May 06, 2009
12.90
13.00
12.54
12.78
27,054,734
-0.02(-0.16%)
May 05, 2009
12.77
12.92
12.63
12.80
18,523,666
-0.04(-0.31%)
May 04, 2009
12.75
12.84
12.73
12.84
20,926,280
+0.39(+3.13%)
May 01, 2009
12.54
12.60
12.15
12.45
18,867,922
-0.08(-0.64%)
Apr 30, 2009
12.36
12.70
12.31
12.53
22,766,624
+0.25(+2.04%)
Apr 29, 2009
12.11
12.50
11.74
12.28
28,508,568
+0.25(+2.08%)
Apr 28, 2009
11.66
12.16
11.63
12.03
20,136,108
+0.23(+1.95%)
Apr 27, 2009
11.65
12.23
11.55
11.80
32,848,722
-0.16(-1.34%)
Apr 24, 2009
12.23
12.23
11.51
11.96
50,126,444
-0.21(-1.73%)
Apr 23, 2009
12.24
12.59
11.93
12.17
47,657,644
-0.53(-4.17%)
Apr 22, 2009
12.44
12.95
12.26
12.70
28,775,664
+0.24(+1.93%)
Apr 21, 2009
12.14
12.50
12.07
12.46
26,306,632
-0.01(-0.08%)
Apr 20, 2009
12.42
12.60
12.26
12.47
18,847,320
-0.34(-2.65%)
Apr 17, 2009
12.87
12.93
12.70
12.81
24,695,252
-0.05(-0.39%)
Apr 16, 2009
12.74
12.93
12.55
12.86
24,282,642
+0.36(+2.88%)
Apr 15, 2009
12.65
12.84
12.25
12.50
23,628,524
-0.25(-1.96%)
Apr 14, 2009
12.79
13.02
12.60
12.75
22,406,766
+0.04(+0.31%)
Apr 13, 2009
12.90
13.10
12.70
12.71
36,650,652
-0.54(-4.08%)
Apr 09, 2009
12.57
13.40
12.21
13.25
44,990,448
+0.64(+5.08%)
Apr 08, 2009
12.43
12.91
12.30
12.61
37,625,244
+0.73(+6.14%)
Apr 07, 2009
12.17
12.36
11.88
11.88
26,603,088
-0.49(-3.96%)
Apr 06, 2009
12.37
12.40
12.01
12.37
23,247,842
-0.12(-0.96%)
Apr 03, 2009
12.15
12.63
12.00
12.49
23,470,536
+0.37(+3.05%)
Apr 02, 2009
11.98
12.43
11.91
12.12
32,032,930
+0.45(+3.86%)
Apr 01, 2009
11.20
11.91
10.91
11.67
38,014,576
+0.27(+2.37%)
Mar 31, 2009
11.36
11.72
11.26
11.40
26,237,644
+0.19(+1.69%)
Mar 30, 2009
11.26
11.41
11.05
11.21
25,160,876
-0.80(-6.66%)
Mar 26, 2009
11.66
12.05
11.55
12.01
35,319,960
+0.47(+4.07%)
Mar 25, 2009
11.93
12.06
11.32
11.54
36,260,948
-0.31(-2.62%)
Mar 24, 2009
11.71
11.99
11.58
11.85
24,567,144
-0.02(-0.17%)
Mar 23, 2009
11.71
11.87
11.61
11.87
33,671,500
+0.58(+5.14%)
Mar 20, 2009
11.50
11.92
11.21
11.29
31,291,356
-0.21(-1.83%)
Mar 19, 2009
11.46
11.66
11.18
11.50
36,813,072
+0.16(+1.41%)
Mar 18, 2009
10.81
11.63
10.71
11.34
44,368,076
+0.36(+3.28%)
Mar 17, 2009
10.70
10.98
10.50
10.98
21,409,336
+0.37(+3.49%)
Mar 16, 2009
10.74
10.88
10.50
10.61
20,321,456
-0.07(-0.66%)
Mar 13, 2009
10.70
10.88
10.60
10.68
0
-0.28(-2.55%)
Mar 12, 2009
10.58
11.02
10.38
10.96
31,110,776
+0.33(+3.10%)
Mar 11, 2009
10.72
10.76
10.31
10.63
33,935,424
+0.00(+0.00%)
Mar 10, 2009
10.10
10.73
9.980
10.63
33,522,792
+0.78(+7.92%)
Mar 09, 2009
9.610
10.00
9.610
9.850
25,705,532
-0.08(-0.81%)
Mar 06, 2009
10.12
10.28
9.680
9.930
0
-0.12(-1.19%)
Mar 05, 2009
10.32
10.60
10.00
10.05
28,977,988
-0.55(-5.19%)
Mar 04, 2009
10.28
10.85
9.940
10.60
33,585,728
+0.48(+4.74%)
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
.