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, 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%)
Jan 01, 2008
18.36
18.65
18.27
18.53
0
+0.00(+0.00%)
Dec 31, 2007
18.36
18.65
18.27
18.53
16,681,670
+0.09(+0.49%)
Dec 28, 2007
18.55
18.58
18.16
18.44
16,062,721
-0.06(-0.32%)
Dec 27, 2007
18.81
18.90
18.41
18.50
18,862,188
-0.46(-2.43%)
Dec 26, 2007
18.89
18.99
18.72
18.96
13,639,573
-0.10(-0.52%)
Dec 24, 2007
19.10
19.22
18.90
19.06
6,521,626
+0.03(+0.16%)
Dec 21, 2007
19.00
19.19
18.76
19.03
30,246,052
+0.20(+1.06%)
Dec 20, 2007
19.15
19.27
18.53
18.83
39,098,436
+0.01(+0.05%)
Dec 19, 2007
18.48
18.96
18.40
18.82
25,830,938
+0.38(+2.06%)
Dec 18, 2007
18.83
18.83
17.88
18.44
30,665,214
-0.10(-0.54%)
Dec 17, 2007
18.91
19.19
18.46
18.54
27,972,660
-0.44(-2.32%)
Dec 14, 2007
18.87
19.37
18.71
18.98
34,005,168
-0.20(-1.04%)
Dec 13, 2007
19.43
19.65
18.85
19.18
32,540,672
-0.50(-2.54%)
Dec 12, 2007
19.88
20.19
19.41
19.68
44,435,236
+0.31(+1.60%)
Dec 11, 2007
19.65
20.18
19.29
19.37
32,644,114
-0.15(-0.77%)
Dec 10, 2007
19.57
19.70
19.37
19.52
21,940,732
-0.03(-0.15%)
Dec 07, 2007
19.60
19.76
19.32
19.55
17,355,572
+0.03(+0.15%)
Dec 06, 2007
19.49
19.77
19.26
19.52
41,020,432
+0.08(+0.41%)
Dec 05, 2007
19.67
19.98
19.24
19.44
38,786,480
+0.25(+1.30%)
Dec 04, 2007
18.82
19.58
18.76
19.19
34,933,928
+0.15(+0.79%)
Dec 03, 2007
19.09
19.30
18.75
19.04
36,099,904
-0.23(-1.19%)
Nov 30, 2007
19.99
20.00
18.94
19.27
37,494,264
-0.19(-0.98%)
Nov 29, 2007
19.35
19.67
19.17
19.46
43,023,192
+0.35(+1.83%)
Nov 28, 2007
18.59
19.41
18.52
19.11
57,817,104
+0.92(+5.06%)
Nov 27, 2007
17.55
18.23
17.50
18.19
45,999,912
+0.82(+4.72%)
Nov 26, 2007
18.45
18.45
17.36
17.37
59,106,908
-1.08(-5.85%)
Nov 23, 2007
18.59
18.63
18.26
18.45
8,553,518
+0.20(+1.10%)
Nov 21, 2007
18.44
18.64
18.13
18.25
38,112,612
-0.57(-3.03%)
Nov 20, 2007
19.34
19.46
18.36
18.82
55,491,100
-0.34(-1.77%)
Nov 19, 2007
19.49
19.69
19.02
19.16
37,026,728
-0.48(-2.44%)
Nov 16, 2007
19.58
19.76
19.26
19.64
39,546,032
+0.32(+1.66%)
Nov 15, 2007
19.75
19.79
19.11
19.32
60,205,640
-0.30(-1.53%)
Nov 14, 2007
20.38
20.45
19.41
19.62
57,866,960
-0.10(-0.51%)
Nov 13, 2007
19.20
20.01
19.01
19.72
76,210,304
+0.89(+4.73%)
Nov 12, 2007
19.94
20.10
18.50
18.83
66,852,772
-1.08(-5.42%)
Nov 09, 2007
20.00
20.25
19.38
19.91
93,824,064
-0.76(-3.68%)
Nov 08, 2007
22.11
22.11
19.91
20.67
108,121,536
-1.57(-7.06%)
Nov 07, 2007
22.78
23.04
22.23
22.24
67,825,944
-1.16(-4.96%)
Nov 06, 2007
23.47
23.85
22.81
23.40
46,005,248
-0.09(-0.38%)
Nov 05, 2007
23.99
24.12
22.59
23.49
56,069,096
-1.06(-4.32%)
Nov 02, 2007
25.00
25.04
24.21
24.55
42,012,200
-0.24(-0.97%)
Nov 01, 2007
25.09
25.20
24.68
24.79
48,823,000
-0.60(-2.36%)
Oct 31, 2007
25.20
25.46
24.93
25.39
38,025,800
+0.27(+1.07%)
Oct 30, 2007
25.14
25.16
24.65
25.12
44,964,296
-0.25(-0.99%)
Oct 29, 2007
24.67
25.47
24.48
25.37
54,627,600
+0.84(+3.42%)
Oct 26, 2007
24.58
24.85
24.24
24.53
52,256,404
+0.08(+0.33%)
Oct 25, 2007
23.98
24.61
23.40
24.45
126,002,952
+1.92(+8.52%)
Oct 24, 2007
23.21
23.30
22.29
22.53
58,967,200
-0.83(-3.55%)
Oct 23, 2007
22.86
23.44
22.64
23.36
40,922,100
+0.77(+3.41%)
Oct 22, 2007
22.08
22.75
21.69
22.59
32,101,500
+0.21(+0.94%)
Oct 19, 2007
22.85
22.89
22.33
22.38
42,172,300
-0.50(-2.19%)
Oct 18, 2007
22.58
22.90
22.50
22.88
29,227,200
+0.03(+0.13%)
Oct 17, 2007
22.65
22.87
22.43
22.85
37,909,148
+0.58(+2.60%)
Oct 16, 2007
22.43
22.45
22.06
22.27
36,738,992
-0.29(-1.29%)
Oct 15, 2007
22.98
23.10
22.40
22.56
46,217,728
-0.25(-1.10%)
Oct 12, 2007
22.96
23.19
22.20
22.81
50,647,024
+0.06(+0.26%)
Oct 11, 2007
22.96
23.75
22.32
22.75
96,905,800
+0.18(+0.80%)
Oct 10, 2007
21.98
22.70
21.76
22.57
76,282,024
+0.76(+3.48%)
Oct 09, 2007
21.36
21.91
21.22
21.81
52,133,816
+0.64(+3.02%)
Oct 08, 2007
20.78
21.20
20.76
21.17
27,276,772
+0.18(+0.86%)
Oct 05, 2007
21.16
21.20
20.74
20.99
40,767,840
-0.06(-0.29%)
Oct 04, 2007
21.09
21.15
20.83
21.05
27,209,830
-0.08(-0.38%)
Oct 03, 2007
21.35
21.46
21.01
21.13
29,067,000
-0.24(-1.12%)
Oct 02, 2007
20.81
21.41
20.80
21.37
45,995,864
+0.56(+2.69%)
Oct 01, 2007
20.80
20.97
20.68
20.81
37,374,612
+0.01(+0.05%)
Sep 28, 2007
20.43
20.87
20.39
20.80
31,117,080
+0.25(+1.22%)
Sep 27, 2007
20.73
20.91
20.52
20.55
30,331,930
-0.11(-0.53%)
Sep 26, 2007
21.08
21.10
20.51
20.66
47,186,820
-0.25(-1.20%)
Sep 25, 2007
20.30
21.06
20.20
20.91
70,007,816
+0.40(+1.95%)
Sep 24, 2007
19.81
20.55
19.60
20.51
84,421,336
+1.48(+7.78%)
Sep 21, 2007
19.19
19.24
18.93
19.03
33,957,256
+0.00(+0.00%)
Sep 20, 2007
19.07
19.23
18.87
19.03
29,601,100
-0.07(-0.37%)
Sep 19, 2007
19.44
19.50
18.81
19.10
50,535,032
-0.13(-0.70%)
Sep 18, 2007
18.83
19.32
18.70
19.23
34,026,624
+0.48(+2.58%)
Sep 17, 2007
19.10
19.25
18.52
18.75
44,774,548
-0.53(-2.75%)
Sep 14, 2007
19.10
19.41
19.00
19.28
17,806,252
+0.02(+0.10%)
Sep 13, 2007
19.60
19.73
19.17
19.26
29,650,548
-0.16(-0.82%)
Sep 12, 2007
19.61
19.91
19.34
19.42
34,771,284
-0.08(-0.41%)
Sep 11, 2007
19.31
19.75
19.27
19.50
54,945,200
+0.36(+1.88%)
Sep 10, 2007
19.17
19.29
18.52
19.14
38,013,300
+0.17(+0.90%)
Sep 07, 2007
19.05
19.07
18.77
18.97
34,459,536
-0.42(-2.17%)
Sep 06, 2007
19.44
19.64
19.26
19.39
20,050,100
-0.05(-0.26%)
Sep 05, 2007
19.73
19.75
19.36
19.44
30,751,724
-0.41(-2.07%)
Sep 04, 2007
19.67
19.98
19.62
19.85
25,966,700
+0.19(+0.97%)
Aug 31, 2007
19.82
19.83
19.56
19.66
20,834,000
+0.08(+0.41%)
Aug 30, 2007
19.40
19.75
19.40
19.58
21,271,800
-0.05(-0.25%)
Aug 29, 2007
19.32
19.65
19.24
19.63
29,690,750
+0.54(+2.83%)
Aug 28, 2007
19.49
19.54
19.05
19.09
41,174,828
-0.56(-2.85%)
Aug 27, 2007
19.95
19.95
19.51
19.65
36,777,492
-0.33(-1.65%)
Aug 24, 2007
19.52
20.00
19.40
19.98
38,598,400
+0.53(+2.72%)
Aug 23, 2007
19.96
19.99
19.28
19.45
37,815,400
-0.39(-1.97%)
Aug 22, 2007
19.68
20.00
19.41
19.84
63,864,500
+0.55(+2.85%)
Aug 21, 2007
18.64
19.57
18.64
19.29
53,914,300
+0.64(+3.43%)
Aug 20, 2007
18.55
18.80
18.41
18.65
31,636,406
+0.36(+1.97%)
Aug 17, 2007
18.59
18.84
18.01
18.29
35,527,072
+0.10(+0.55%)
Aug 16, 2007
18.40
18.45
17.39
18.19
71,495,504
+0.05(+0.28%)
Aug 15, 2007
18.34
18.88
17.98
18.14
59,950,916
-0.20(-1.09%)
Aug 14, 2007
19.56
19.89
18.27
18.34
126,127,312
-0.71(-3.73%)
Aug 13, 2007
18.52
19.10
18.30
19.05
70,034,600
+1.33(+7.51%)
Aug 10, 2007
17.50
18.02
16.89
17.72
63,158,300
-0.02(-0.11%)
Aug 09, 2007
18.11
18.25
17.65
17.74
44,946,900
-0.66(-3.59%)
Aug 08, 2007
18.45
18.75
18.10
18.40
40,394,300
+0.25(+1.38%)
Aug 07, 2007
18.58
18.60
17.60
18.15
68,372,704
-0.34(-1.84%)
Aug 06, 2007
18.77
18.87
18.19
18.49
46,967,400
-0.25(-1.33%)
Aug 03, 2007
18.85
19.15
18.62
18.74
36,162,000
-0.41(-2.14%)
Aug 02, 2007
19.09
19.24
18.87
19.15
37,088,800
+0.06(+0.31%)
Aug 01, 2007
18.87
19.13
18.53
19.09
38,624,132
+0.58(+3.13%)
Jul 31, 2007
19.12
19.18
18.42
18.51
37,002,900
-0.31(-1.65%)
Jul 30, 2007
18.61
18.84
18.35
18.82
28,481,818
+0.47(+2.56%)
Jul 27, 2007
18.39
18.69
18.20
18.35
57,723,628
-0.04(-0.22%)
Jul 26, 2007
18.52
18.90
17.97
18.39
62,405,340
-0.52(-2.75%)
Jul 25, 2007
19.25
19.45
18.81
18.91
47,812,900
-0.14(-0.73%)
Jul 24, 2007
19.21
19.45
18.75
19.05
59,772,828
-0.46(-2.36%)
Jul 23, 2007
19.46
19.66
19.40
19.51
33,953,512
+0.07(+0.36%)
Jul 20, 2007
19.58
19.74
19.17
19.44
32,905,568
-0.28(-1.42%)
Jul 19, 2007
19.49
19.84
19.42
19.72
47,069,016
+0.47(+2.44%)
Jul 18, 2007
18.88
19.35
18.85
19.25
31,435,152
+0.23(+1.21%)
Jul 17, 2007
19.20
19.23
18.94
19.02
30,216,558
-0.11(-0.58%)
Jul 16, 2007
19.32
19.37
19.08
19.13
22,676,400
-0.06(-0.31%)
Jul 13, 2007
19.25
19.34
18.97
19.19
41,078,072
-0.06(-0.31%)
Jul 12, 2007
19.38
19.60
18.92
19.25
72,631,600
+0.33(+1.74%)
Jul 11, 2007
18.81
18.97
18.72
18.92
30,067,600
+0.20(+1.07%)
Jul 10, 2007
18.60
18.86
18.30
18.72
33,126,408
+0.13(+0.70%)
Jul 09, 2007
18.91
18.88
18.56
18.59
36,941,552
-0.07(-0.38%)
Jul 06, 2007
18.40
18.74
18.34
18.66
22,228,230
+0.26(+1.41%)
Jul 05, 2007
18.39
18.52
18.24
18.40
30,807,704
+0.01(+0.05%)
Jul 03, 2007
18.65
18.86
18.32
18.39
26,606,256
-0.16(-0.86%)
Jul 02, 2007
18.20
18.55
18.02
18.55
29,642,338
+0.45(+2.49%)
Jun 29, 2007
17.96
18.16
17.81
18.10
29,939,236
+0.27(+1.51%)
Jun 28, 2007
17.95
18.10
17.76
17.83
24,090,812
-0.10(-0.56%)
Jun 27, 2007
17.46
17.95
17.23
17.93
35,818,884
+0.41(+2.34%)
Jun 26, 2007
17.79
17.84
17.39
17.52
26,288,912
-0.13(-0.74%)
Jun 25, 2007
17.90
17.94
17.55
17.65
32,516,266
-0.30(-1.67%)
Jun 22, 2007
17.99
18.03
17.85
17.95
35,711,328
-0.04(-0.22%)
Jun 21, 2007
17.65
18.11
17.57
17.99
31,518,748
+0.41(+2.33%)
Jun 20, 2007
18.00
18.05
17.51
17.58
34,446,900
-0.41(-2.28%)
Jun 19, 2007
17.75
18.15
17.72
17.99
32,809,700
+0.20(+1.12%)
Jun 18, 2007
17.46
17.80
17.46
17.79
29,063,500
+0.44(+2.54%)
Jun 15, 2007
17.19
17.47
17.16
17.35
31,741,100
+0.34(+2.00%)
Jun 14, 2007
16.50
17.11
16.49
17.01
34,774,800
+0.42(+2.53%)
Jun 13, 2007
16.45
16.63
16.33
16.59
33,247,000
+0.29(+1.78%)
Jun 12, 2007
16.59
16.59
16.27
16.30
24,964,800
-0.33(-1.98%)
Jun 11, 2007
16.65
16.75
16.50
16.63
17,737,010
-0.07(-0.42%)
Jun 08, 2007
16.44
16.70
16.26
16.70
24,553,164
+0.27(+1.64%)
Jun 07, 2007
16.87
16.89
16.42
16.43
36,157,044
-0.50(-2.95%)
Jun 06, 2007
16.88
17.09
16.85
16.93
31,431,312
-0.07(-0.41%)
Jun 05, 2007
17.00
17.10
16.95
17.00
30,275,646
-0.05(-0.29%)
Jun 04, 2007
16.89
17.24
16.71
17.05
31,782,206
+0.22(+1.31%)
Jun 01, 2007
16.95
17.08
16.57
16.83
29,381,604
-0.06(-0.36%)
May 31, 2007
16.89
17.15
16.89
16.89
41,814,868
-0.11(-0.65%)
May 30, 2007
16.26
17.00
16.30
17.00
51,794,152
+0.52(+3.16%)
May 29, 2007
16.57
16.66
16.21
16.48
29,143,868
+0.02(+0.12%)
May 25, 2007
16.45
16.60
16.31
16.46
33,277,204
+0.16(+0.98%)
May 24, 2007
15.90
16.85
16.05
16.30
83,194,048
+0.25(+1.56%)
May 23, 2007
15.91
16.05
15.78
16.05
31,077,904
+0.23(+1.45%)
May 22, 2007
15.83
15.94
15.74
15.82
25,487,984
-0.01(-0.06%)
May 21, 2007
15.52
15.89
15.52
15.83
27,424,776
+0.14(+0.89%)
May 18, 2007
15.75
15.74
15.56
15.69
18,599,034
+0.04(+0.26%)
May 17, 2007
15.69
15.80
15.54
15.65
19,623,492
-0.12(-0.76%)
May 16, 2007
15.58
15.78
15.49
15.77
34,836,148
+0.34(+2.20%)
May 15, 2007
15.44
15.61
15.40
15.43
32,872,264
-0.01(-0.06%)
May 14, 2007
15.33
15.68
15.33
15.44
30,339,158
+0.11(+0.72%)
May 11, 2007
15.21
15.46
15.19
15.33
19,634,448
+0.12(+0.79%)
May 10, 2007
15.63
15.60
15.12
15.21
33,272,288
-0.42(-2.69%)
May 09, 2007
15.68
15.68
15.51
15.63
18,927,084
-0.05(-0.32%)
May 08, 2007
15.50
15.83
15.32
15.68
31,451,440
+0.07(+0.45%)
May 07, 2007
15.34
15.62
15.34
15.61
24,393,658
+0.29(+1.89%)
May 04, 2007
15.38
15.45
15.23
15.32
10,940,779
-0.03(-0.20%)
May 03, 2007
15.23
15.49
15.20
15.35
24,882,428
+0.16(+1.05%)
May 02, 2007
15.09
15.30
15.05
15.19
28,284,652
+0.13(+0.86%)
May 01, 2007
15.25
15.29
14.92
15.06
37,232,800
-0.12(-0.79%)
Apr 30, 2007
15.64
15.70
15.14
15.18
38,152,056
-0.46(-2.94%)
Apr 27, 2007
15.50
15.69
15.44
15.64
25,358,292
+0.07(+0.45%)
Apr 26, 2007
15.97
16.00
15.43
15.57
41,207,064
-0.17(-1.08%)
Apr 25, 2007
15.60
15.85
15.54
15.74
27,356,240
+0.24(+1.55%)
Apr 24, 2007
15.52
15.62
15.37
15.50
21,685,076
-0.01(-0.06%)
Apr 23, 2007
15.35
15.65
15.24
15.51
29,731,160
+0.14(+0.91%)
Apr 20, 2007
15.48
15.54
15.32
15.37
31,910,094
-0.03(-0.19%)
Apr 19, 2007
15.25
15.49
15.15
15.40
25,069,972
+0.05(+0.33%)
Apr 18, 2007
15.12
15.37
15.04
15.35
28,371,850
+0.13(+0.85%)
Apr 17, 2007
15.30
15.38
15.05
15.22
74,086,936
+0.46(+3.12%)
Apr 16, 2007
14.59
14.78
14.55
14.76
33,891,952
+0.16(+1.10%)
Apr 13, 2007
14.24
14.65
14.17
14.60
28,116,220
+0.39(+2.74%)
Apr 12, 2007
14.05
14.22
13.96
14.21
16,304,965
+0.12(+0.85%)
Apr 11, 2007
14.17
14.20
14.03
14.09
26,605,876
-0.10(-0.70%)
Apr 10, 2007
14.35
14.43
14.13
14.19
25,107,380
-0.19(-1.32%)
Apr 09, 2007
14.46
14.50
14.31
14.38
14,400,620
-0.06(-0.42%)
Apr 05, 2007
14.35
14.44
14.22
14.44
13,899,592
+0.09(+0.63%)
Apr 04, 2007
14.27
14.40
14.18
14.35
22,602,856
+0.06(+0.42%)
Apr 03, 2007
14.13
14.39
14.12
14.29
30,916,892
+0.20(+1.42%)
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
.