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 (%)
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%)
Jan 03, 2005
14.97
15.09
14.63
14.73
14,783,100
-0.14(-0.94%)
Dec 31, 2004
14.81
14.98
14.80
14.87
9,147,200
+0.05(+0.34%)
Dec 30, 2004
14.73
14.88
14.70
14.82
10,491,100
+0.18(+1.23%)
Dec 29, 2004
14.35
14.73
14.35
14.64
10,365,600
+0.22(+1.53%)
Dec 28, 2004
14.36
14.43
14.30
14.42
4,912,300
+0.10(+0.70%)
Dec 27, 2004
14.56
14.60
14.22
14.32
6,962,600
-0.18(-1.24%)
Dec 23, 2004
14.40
14.68
14.38
14.50
14,106,100
+0.01(+0.07%)
Dec 22, 2004
14.40
14.55
14.37
14.49
13,188,700
+0.00(+0.00%)
Dec 21, 2004
14.23
14.49
14.11
14.49
12,799,400
+0.46(+3.28%)
Dec 20, 2004
14.25
14.50
13.99
14.03
12,511,800
-0.18(-1.27%)
Dec 17, 2004
14.12
14.32
14.10
14.21
14,356,100
-0.10(-0.70%)
Dec 16, 2004
14.67
14.79
14.25
14.31
19,380,200
-0.34(-2.32%)
Dec 15, 2004
14.37
14.67
14.27
14.65
14,135,200
+0.23(+1.60%)
Dec 14, 2004
14.34
14.43
14.18
14.42
12,092,300
+0.20(+1.41%)
Dec 13, 2004
14.28
14.51
14.10
14.22
10,980,900
+0.02(+0.14%)
Dec 10, 2004
14.30
14.40
14.08
14.20
7,171,400
-0.13(-0.91%)
Dec 09, 2004
14.27
14.39
13.89
14.33
15,111,100
-0.06(-0.42%)
Dec 08, 2004
14.45
14.57
14.25
14.39
10,406,200
-0.13(-0.90%)
Dec 07, 2004
14.82
14.91
14.45
14.52
16,188,500
-0.28(-1.89%)
Dec 06, 2004
14.26
14.81
14.19
14.80
15,937,000
+0.41(+2.85%)
Dec 03, 2004
14.40
14.65
14.18
14.39
16,403,300
-0.05(-0.35%)
Dec 02, 2004
13.91
14.56
13.88
14.44
26,044,400
+0.42(+3.00%)
Dec 01, 2004
13.57
14.06
13.50
14.02
22,600,800
+0.60(+4.47%)
Nov 30, 2004
13.32
13.46
13.27
13.42
10,230,700
+0.06(+0.45%)
Nov 29, 2004
13.38
13.50
13.26
13.36
8,314,400
+0.07(+0.53%)
Nov 26, 2004
13.32
13.42
13.26
13.29
2,908,400
-0.08(-0.60%)
Nov 24, 2004
13.37
13.50
13.19
13.37
8,420,600
-0.03(-0.22%)
Nov 23, 2004
13.42
13.54
13.32
13.40
11,018,700
-0.04(-0.30%)
Nov 22, 2004
13.48
13.50
13.23
13.44
12,411,300
-0.04(-0.30%)
Nov 19, 2004
13.84
13.84
13.46
13.48
16,117,700
-0.36(-2.60%)
Nov 18, 2004
13.59
13.95
13.45
13.84
16,970,900
+0.34(+2.52%)
Nov 17, 2004
13.20
13.73
13.17
13.50
25,338,700
+0.62(+4.81%)
Nov 16, 2004
13.05
13.05
12.88
12.88
9,184,300
-0.17(-1.30%)
Nov 15, 2004
13.22
13.23
12.91
13.05
12,124,600
-0.19(-1.44%)
Nov 12, 2004
13.09
13.25
13.01
13.24
10,383,200
+0.26(+2.00%)
Nov 11, 2004
12.65
13.08
12.65
12.98
10,801,400
+0.41(+3.26%)
Nov 10, 2004
12.90
12.90
12.54
12.57
11,106,600
-0.23(-1.80%)
Nov 09, 2004
12.93
13.09
12.76
12.80
11,418,400
-0.16(-1.23%)
Nov 08, 2004
13.00
13.09
12.96
12.96
5,406,400
-0.10(-0.77%)
Nov 05, 2004
13.05
13.17
12.90
13.06
14,138,500
+0.20(+1.56%)
Nov 04, 2004
12.92
12.92
12.73
12.86
13,892,200
-0.06(-0.46%)
Nov 03, 2004
12.95
13.00
12.79
12.92
11,247,500
+0.17(+1.33%)
Nov 02, 2004
12.74
12.86
12.66
12.75
10,878,900
-0.01(-0.08%)
Nov 01, 2004
12.87
12.95
12.71
12.76
9,687,600
-0.11(-0.85%)
Oct 29, 2004
12.84
12.92
12.74
12.87
7,409,500
+0.02(+0.16%)
Oct 28, 2004
12.53
12.92
12.52
12.85
14,968,300
+0.27(+2.15%)
Oct 27, 2004
12.30
12.69
12.30
12.58
10,904,000
+0.21(+1.70%)
Oct 26, 2004
12.33
12.47
12.25
12.37
9,350,200
+0.03(+0.24%)
Oct 25, 2004
12.33
12.48
12.28
12.34
6,827,600
-0.16(-1.28%)
Oct 22, 2004
12.62
12.74
12.44
12.50
11,836,500
-0.14(-1.11%)
Oct 21, 2004
12.73
12.74
12.38
12.64
11,537,900
+0.03(+0.24%)
Oct 20, 2004
12.29
12.65
12.25
12.61
14,118,200
+0.33(+2.69%)
Oct 19, 2004
12.39
12.75
12.26
12.28
21,109,100
+0.13(+1.07%)
Oct 18, 2004
11.83
12.21
11.80
12.15
11,430,100
+0.16(+1.33%)
Oct 15, 2004
11.98
12.12
11.82
11.99
11,052,500
+0.11(+0.93%)
Oct 14, 2004
11.93
11.96
11.79
11.88
8,299,900
-0.05(-0.42%)
Oct 13, 2004
12.00
12.16
11.91
11.93
11,213,600
+0.02(+0.17%)
Oct 12, 2004
12.09
12.09
11.82
11.91
13,906,500
-0.31(-2.54%)
Oct 11, 2004
12.17
12.30
12.15
12.22
3,901,900
+0.07(+0.58%)
Oct 08, 2004
12.21
12.44
12.11
12.15
12,304,700
-0.20(-1.62%)
Oct 07, 2004
12.50
12.60
12.32
12.35
12,852,600
-0.33(-2.60%)
Oct 06, 2004
12.48
12.78
12.41
12.68
18,109,400
+0.20(+1.60%)
Oct 05, 2004
12.41
12.54
12.14
12.48
18,200,700
+0.07(+0.56%)
Oct 04, 2004
12.11
12.53
12.10
12.41
20,904,600
+0.39(+3.24%)
Oct 01, 2004
11.69
12.07
11.68
12.02
20,420,800
+0.48(+4.16%)
Sep 30, 2004
11.30
11.59
11.25
11.54
19,749,900
+0.19(+1.67%)
Sep 29, 2004
11.06
11.40
11.05
11.35
16,310,400
+0.29(+2.62%)
Sep 28, 2004
10.80
11.10
10.63
11.06
18,506,000
+0.21(+1.94%)
Sep 27, 2004
11.00
11.14
10.80
10.85
14,140,600
-0.32(-2.86%)
Sep 24, 2004
11.20
11.34
11.14
11.17
12,109,400
+0.12(+1.09%)
Sep 23, 2004
10.80
11.17
10.80
11.05
9,854,500
+0.15(+1.38%)
Sep 22, 2004
10.80
11.15
10.76
10.90
14,115,700
-0.07(-0.64%)
Sep 21, 2004
11.05
11.08
10.79
10.97
14,210,000
-0.10(-0.90%)
Sep 20, 2004
10.69
11.09
10.68
11.07
12,634,800
+0.27(+2.50%)
Sep 17, 2004
10.70
10.82
10.66
10.80
13,946,700
+0.07(+0.65%)
Sep 16, 2004
10.76
10.88
10.72
10.73
7,649,700
-0.02(-0.19%)
Sep 15, 2004
11.13
11.13
10.71
10.75
15,578,100
-0.37(-3.33%)
Sep 14, 2004
11.53
11.61
11.07
11.12
16,711,200
-0.41(-3.56%)
Sep 13, 2004
11.35
11.59
11.25
11.53
18,132,500
+0.38(+3.41%)
Sep 10, 2004
10.97
11.28
10.83
11.15
16,579,700
+0.26(+2.39%)
Sep 09, 2004
10.62
10.98
10.61
10.89
13,063,700
+0.35(+3.32%)
Sep 08, 2004
10.56
10.76
10.54
10.54
10,772,800
-0.07(-0.66%)
Sep 07, 2004
10.53
10.75
10.53
10.61
6,958,400
+0.03(+0.28%)
Sep 03, 2004
10.71
10.76
10.55
10.58
5,713,900
-0.20(-1.86%)
Sep 02, 2004
10.69
10.83
10.59
10.78
6,134,300
+0.10(+0.94%)
Sep 01, 2004
10.70
10.89
10.59
10.68
6,845,400
-0.09(-0.84%)
Aug 31, 2004
10.60
10.84
10.55
10.77
10,089,100
+0.13(+1.22%)
Aug 30, 2004
10.60
10.78
10.51
10.64
8,026,000
-0.11(-1.02%)
Aug 27, 2004
10.61
10.80
10.60
10.75
5,257,500
+0.12(+1.13%)
Aug 26, 2004
10.80
10.81
10.59
10.63
7,271,600
-0.17(-1.57%)
Aug 25, 2004
10.59
10.90
10.55
10.80
10,845,900
+0.14(+1.31%)
Aug 24, 2004
10.82
10.92
10.53
10.66
15,266,000
-0.16(-1.48%)
Aug 23, 2004
10.42
10.94
10.42
10.82
11,830,000
+0.32(+3.05%)
Aug 20, 2004
10.60
10.73
10.45
10.50
10,562,900
-0.10(-0.94%)
Aug 19, 2004
10.45
10.68
10.36
10.60
13,177,700
+0.11(+1.05%)
Aug 18, 2004
9.900
10.60
9.890
10.49
16,962,700
+0.59(+5.96%)
Aug 17, 2004
9.680
10.00
9.651
9.900
13,707,900
+0.37(+3.88%)
Aug 16, 2004
9.500
9.670
9.460
9.530
19,851,600
+0.16(+1.71%)
Aug 13, 2004
9.580
9.600
9.240
9.370
23,793,000
-0.11(-1.16%)
Aug 12, 2004
10.00
10.05
9.400
9.480
26,882,600
-0.66(-6.51%)
Aug 11, 2004
10.25
10.35
10.03
10.14
14,185,900
-0.44(-4.16%)
Aug 10, 2004
10.24
10.58
10.23
10.58
7,905,500
+0.38(+3.73%)
Aug 09, 2004
10.31
10.42
10.18
10.20
6,291,700
-0.14(-1.35%)
Aug 06, 2004
10.46
10.52
10.30
10.34
8,881,800
-0.31(-2.91%)
Aug 05, 2004
10.73
10.81
10.61
10.65
6,465,400
-0.14(-1.30%)
Aug 04, 2004
10.51
10.82
10.51
10.79
7,495,000
+0.13(+1.22%)
Aug 03, 2004
10.72
10.77
10.57
10.66
7,583,800
-0.10(-0.93%)
Aug 02, 2004
10.79
10.89
10.70
10.76
8,085,700
-0.21(-1.91%)
Jul 30, 2004
10.55
11.10
10.54
10.97
11,416,700
+0.33(+3.10%)
Jul 29, 2004
10.67
10.90
10.58
10.64
12,278,300
+0.00(+0.00%)
Jul 28, 2004
10.65
10.77
10.41
10.64
8,375,900
-0.16(-1.48%)
Jul 27, 2004
10.51
10.95
10.51
10.80
13,328,800
+0.31(+2.96%)
Jul 26, 2004
10.60
11.15
10.35
10.49
7,880,700
-0.18(-1.69%)
Jul 23, 2004
10.72
10.76
10.60
10.67
9,016,400
-0.15(-1.39%)
Jul 22, 2004
10.70
10.91
10.57
10.82
10,878,500
+0.07(+0.65%)
Jul 21, 2004
11.10
11.31
10.70
10.75
21,304,100
-0.11(-1.01%)
Jul 20, 2004
10.36
10.92
10.25
10.86
21,363,800
+0.50(+4.83%)
Jul 19, 2004
10.29
10.45
10.05
10.36
15,229,000
+0.11(+1.07%)
Jul 16, 2004
10.70
10.71
10.05
10.25
15,113,800
-0.15(-1.44%)
Jul 15, 2004
10.25
10.65
10.25
10.40
6,892,000
+0.08(+0.78%)
Jul 14, 2004
10.41
10.59
10.25
10.32
8,948,100
-0.32(-3.01%)
Jul 13, 2004
10.71
10.83
10.57
10.64
5,937,900
-0.20(-1.85%)
Jul 12, 2004
10.55
10.84
10.37
10.84
12,934,300
+0.49(+4.73%)
Jul 09, 2004
10.45
10.61
10.35
10.35
13,489,400
-0.10(-0.96%)
Jul 08, 2004
10.70
10.84
10.43
10.45
18,654,400
-0.51(-4.65%)
Jul 07, 2004
10.29
10.99
10.27
10.96
40,989,300
+0.80(+7.87%)
Jul 06, 2004
10.54
10.58
9.990
10.16
24,476,800
-0.66(-6.10%)
Jul 02, 2004
11.10
11.10
10.80
10.82
11,499,100
-0.32(-2.87%)
Jul 01, 2004
11.23
11.27
10.94
11.14
15,702,900
-0.26(-2.28%)
Jun 30, 2004
11.36
11.50
11.20
11.40
11,574,700
-0.02(-0.18%)
Jun 29, 2004
11.17
11.48
11.04
11.42
6,792,500
+0.19(+1.69%)
Jun 28, 2004
11.54
11.65
11.18
11.23
12,077,800
-0.30(-2.60%)
Jun 25, 2004
11.62
11.90
11.53
11.53
14,458,400
-0.01(-0.09%)
Jun 24, 2004
11.47
11.62
11.38
11.54
7,858,500
+0.06(+0.52%)
Jun 23, 2004
11.17
11.49
11.15
11.48
10,144,300
+0.31(+2.78%)
Jun 22, 2004
11.07
11.24
11.02
11.17
14,722,100
+0.11(+0.99%)
Jun 21, 2004
11.39
11.39
11.05
11.06
8,277,600
-0.27(-2.38%)
Jun 18, 2004
11.12
11.45
11.12
11.33
14,463,900
+0.16(+1.43%)
Jun 17, 2004
11.40
11.43
11.06
11.17
9,113,800
-0.16(-1.41%)
Jun 16, 2004
11.50
11.59
11.24
11.33
10,211,000
-0.16(-1.39%)
Jun 15, 2004
11.40
11.85
11.40
11.49
20,145,000
+0.20(+1.77%)
Jun 14, 2004
11.28
11.44
11.20
11.29
11,974,900
+0.11(+0.98%)
Jun 10, 2004
11.43
11.47
11.05
11.18
15,252,800
-0.23(-2.02%)
Jun 09, 2004
11.71
11.85
11.40
11.41
10,206,900
-0.34(-2.89%)
Jun 08, 2004
11.57
11.96
11.41
11.75
14,535,900
+0.21(+1.82%)
Jun 07, 2004
11.65
11.65
11.50
11.54
10,490,200
+0.14(+1.23%)
Jun 04, 2004
11.29
11.49
10.99
11.40
13,603,600
+0.41(+3.73%)
Jun 03, 2004
11.20
11.20
10.95
10.99
9,517,700
-0.24(-2.14%)
Jun 02, 2004
11.20
11.30
11.03
11.23
7,948,100
+0.13(+1.17%)
Jun 01, 2004
11.12
11.34
11.01
11.10
9,631,700
-0.14(-1.25%)
May 28, 2004
11.13
11.27
11.08
11.24
7,467,200
+0.05(+0.45%)
May 27, 2004
11.39
11.50
11.07
11.19
15,409,400
-0.01(-0.09%)
May 26, 2004
10.84
11.40
10.77
11.20
18,711,000
+0.50(+4.67%)
May 25, 2004
10.30
10.76
10.22
10.70
14,125,500
+0.36(+3.48%)
May 24, 2004
10.28
10.39
10.20
10.34
8,292,600
+0.16(+1.57%)
May 21, 2004
10.12
10.28
9.970
10.18
14,266,300
+0.03(+0.30%)
May 20, 2004
10.35
10.38
10.02
10.15
10,220,200
-0.16(-1.55%)
May 19, 2004
10.38
10.65
10.30
10.31
13,974,700
+0.03(+0.29%)
May 18, 2004
10.45
10.54
10.26
10.28
11,768,900
-0.03(-0.29%)
May 17, 2004
10.20
10.42
10.11
10.31
14,901,500
-0.15(-1.43%)
May 14, 2004
10.95
11.09
10.17
10.46
26,860,800
-0.68(-6.10%)
May 13, 2004
10.75
11.19
10.75
11.14
11,970,000
+0.26(+2.39%)
May 12, 2004
10.99
11.05
10.65
10.88
20,619,800
-0.11(-1.00%)
May 11, 2004
11.12
11.27
10.97
10.99
17,057,000
-0.13(-1.17%)
May 10, 2004
11.07
11.24
11.01
11.12
11,828,000
-0.15(-1.33%)
May 07, 2004
11.10
11.45
11.10
11.27
15,937,200
+0.06(+0.54%)
May 06, 2004
11.31
11.36
11.02
11.21
11,982,800
-0.19(-1.67%)
May 05, 2004
11.31
11.46
11.16
11.40
16,361,900
+0.13(+1.15%)
May 04, 2004
11.38
11.45
10.99
11.27
18,159,500
-0.04(-0.35%)
May 03, 2004
11.11
11.49
11.10
11.31
18,723,700
+0.15(+1.34%)
Apr 30, 2004
11.30
11.45
11.10
11.16
24,376,600
-0.03(-0.27%)
Apr 29, 2004
11.84
11.90
10.81
11.19
48,180,800
-0.60(-5.09%)
Apr 28, 2004
11.67
11.95
11.62
11.79
17,272,300
-0.04(-0.34%)
Apr 27, 2004
12.05
12.20
11.58
11.83
21,054,800
-0.16(-1.33%)
Apr 26, 2004
12.41
12.52
11.75
11.99
19,137,400
-0.44(-3.54%)
Apr 23, 2004
12.47
12.56
12.30
12.43
10,676,000
-0.01(-0.08%)
Apr 22, 2004
12.44
12.67
12.32
12.44
15,868,100
-0.12(-0.96%)
Apr 21, 2004
12.81
12.81
12.37
12.56
9,315,800
-0.03(-0.24%)
Apr 20, 2004
12.95
13.04
12.55
12.59
15,716,400
-0.04(-0.32%)
Apr 19, 2004
12.48
12.70
12.42
12.63
12,812,500
+0.08(+0.64%)
Apr 16, 2004
13.07
13.07
12.35
12.55
21,142,300
-0.47(-3.61%)
Apr 15, 2004
13.39
13.45
12.95
13.02
18,633,700
-0.18(-1.36%)
Apr 14, 2004
13.15
13.32
12.95
13.20
18,349,000
+0.00(+0.00%)
Apr 13, 2004
13.08
13.23
13.01
13.20
16,683,700
+0.12(+0.92%)
Apr 12, 2004
13.15
13.20
12.97
13.08
12,567,700
+0.12(+0.93%)
Apr 08, 2004
13.04
13.08
12.84
12.96
15,626,300
+0.21(+1.65%)
Apr 07, 2004
12.97
12.97
12.55
12.75
18,254,500
-0.20(-1.54%)
Apr 06, 2004
13.20
13.29
12.88
12.95
14,540,600
-0.42(-3.14%)
Apr 05, 2004
13.05
13.46
13.00
13.37
21,695,200
+0.26(+1.98%)
Apr 02, 2004
13.75
13.76
12.90
13.11
35,695,200
-0.39(-2.89%)
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
.