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 (%)
Jul 31, 2003
10.27
10.74
10.27
10.64
21,470,600
+0.59(+5.87%)
Jul 30, 2003
10.26
10.29
10.00
10.05
9,109,700
-0.10(-0.99%)
Jul 29, 2003
9.860
10.17
9.710
10.15
11,494,600
+0.24(+2.42%)
Jul 28, 2003
9.950
9.990
9.820
9.910
6,976,400
-0.09(-0.90%)
Jul 25, 2003
9.850
10.00
9.610
10.00
10,249,800
+0.13(+1.32%)
Jul 24, 2003
10.20
10.26
9.760
9.870
9,798,500
-0.22(-2.18%)
Jul 23, 2003
10.05
10.10
9.850
10.09
8,916,000
+0.10(+1.00%)
Jul 22, 2003
10.09
10.16
9.850
9.990
12,782,000
-0.06(-0.60%)
Jul 21, 2003
9.940
10.07
9.760
10.05
11,216,400
+0.05(+0.50%)
Jul 18, 2003
10.09
10.09
9.660
10.00
13,121,900
+0.20(+2.04%)
Jul 17, 2003
9.910
10.05
9.650
9.800
25,999,900
-0.37(-3.64%)
Jul 16, 2003
10.98
11.00
9.990
10.17
44,146,300
-0.90(-8.13%)
Jul 15, 2003
11.30
11.30
10.98
11.07
13,439,600
-0.09(-0.81%)
Jul 14, 2003
11.08
11.26
11.07
11.16
15,470,200
+0.28(+2.57%)
Jul 11, 2003
10.88
10.98
10.80
10.88
13,142,500
-0.05(-0.46%)
Jul 10, 2003
10.96
11.04
10.86
10.93
13,815,400
-0.13(-1.18%)
Jul 09, 2003
11.29
11.30
10.91
11.06
27,440,100
-0.18(-1.60%)
Jul 08, 2003
11.40
11.51
11.18
11.24
43,947,100
-0.50(-4.26%)
Jul 07, 2003
11.00
11.76
10.97
11.74
22,641,400
+0.82(+7.51%)
Jul 03, 2003
10.85
11.00
10.64
10.92
7,841,400
+0.03(+0.28%)
Jul 02, 2003
10.75
10.99
10.62
10.89
17,393,700
+0.33(+3.13%)
Jul 01, 2003
10.18
10.57
10.06
10.56
11,837,300
+0.09(+0.86%)
Jun 30, 2003
10.50
10.55
10.26
10.47
13,293,100
+0.17(+1.65%)
Jun 27, 2003
10.28
10.48
10.23
10.30
10,970,000
+0.06(+0.59%)
Jun 26, 2003
9.930
10.27
9.880
10.24
11,749,200
+0.31(+3.12%)
Jun 25, 2003
9.890
10.17
9.860
9.930
10,059,200
+0.04(+0.40%)
Jun 24, 2003
9.650
9.970
9.600
9.890
11,749,800
-0.18(-1.79%)
Jun 23, 2003
10.09
10.25
9.760
10.07
12,224,500
-0.16(-1.56%)
Jun 20, 2003
10.35
10.36
10.17
10.23
14,091,900
+0.04(+0.39%)
Jun 19, 2003
10.33
10.50
10.17
10.19
8,347,900
-0.13(-1.26%)
Jun 18, 2003
10.21
10.35
10.11
10.32
13,348,900
-0.01(-0.10%)
Jun 17, 2003
10.60
10.60
10.25
10.33
15,138,400
-0.18(-1.71%)
Jun 16, 2003
10.27
11.00
10.22
10.51
12,625,300
+0.09(+0.86%)
Jun 13, 2003
10.70
10.78
10.35
10.42
9,216,800
-0.22(-2.07%)
Jun 12, 2003
10.45
10.88
10.26
10.64
13,302,300
+0.20(+1.92%)
Jun 11, 2003
10.37
10.48
10.25
10.44
12,343,700
-0.02(-0.19%)
Jun 10, 2003
10.62
10.80
10.35
10.46
14,164,500
-0.16(-1.51%)
Jun 09, 2003
10.91
11.06
10.40
10.62
10,028,300
-0.38(-3.45%)
Jun 06, 2003
11.14
11.45
10.86
11.00
19,107,400
+0.01(+0.09%)
Jun 05, 2003
10.80
11.04
10.55
10.99
12,015,500
+0.19(+1.76%)
Jun 04, 2003
10.90
11.01
10.70
10.80
13,600,100
-0.07(-0.64%)
Jun 03, 2003
10.43
10.90
10.26
10.87
13,328,700
+0.44(+4.22%)
Jun 02, 2003
11.00
11.08
10.24
10.43
17,776,000
-0.39(-3.60%)
May 30, 2003
10.40
10.84
10.31
10.82
20,488,900
+0.67(+6.60%)
May 29, 2003
10.03
10.44
10.02
10.15
12,994,300
+0.19(+1.91%)
May 28, 2003
10.00
10.22
9.950
9.960
13,421,500
+0.01(+0.10%)
May 27, 2003
9.550
9.990
9.500
9.950
13,364,100
+0.35(+3.65%)
May 23, 2003
9.530
9.700
9.490
9.600
8,992,000
+0.11(+1.16%)
May 22, 2003
9.300
9.510
9.210
9.490
10,845,200
+0.25(+2.71%)
May 21, 2003
9.270
9.270
9.000
9.240
11,686,400
+0.01(+0.11%)
May 20, 2003
9.450
10.20
9.110
9.230
12,958,300
-0.07(-0.75%)
May 19, 2003
9.670
9.850
9.190
9.300
12,697,600
-0.70(-7.00%)
May 16, 2003
9.970
10.00
9.700
10.00
13,494,600
+0.06(+0.60%)
May 15, 2003
10.05
10.19
9.810
9.940
15,404,000
-0.06(-0.60%)
May 14, 2003
10.25
10.40
10.00
10.00
17,263,200
-0.10(-0.99%)
May 13, 2003
9.700
10.14
9.700
10.10
16,867,900
+0.16(+1.61%)
May 12, 2003
9.590
9.970
9.530
9.940
12,135,600
+0.45(+4.74%)
May 09, 2003
9.550
9.650
9.450
9.490
10,971,000
+0.07(+0.74%)
May 08, 2003
9.350
9.550
9.280
9.420
11,580,000
-0.09(-0.95%)
May 07, 2003
9.810
9.820
9.500
9.510
15,918,500
-0.20(-2.06%)
May 06, 2003
9.750
10.04
9.710
9.710
19,014,500
+0.00(+0.00%)
May 05, 2003
9.600
9.930
9.550
9.710
12,976,300
+0.23(+2.43%)
May 02, 2003
9.390
9.590
9.300
9.480
12,830,900
+0.18(+1.94%)
May 01, 2003
9.000
9.350
8.900
9.300
11,897,500
+0.21(+2.31%)
Apr 30, 2003
9.340
9.350
9.000
9.090
20,119,400
-0.37(-3.91%)
Apr 29, 2003
9.110
9.610
9.100
9.460
15,501,700
+0.42(+4.65%)
Apr 28, 2003
8.730
9.270
8.680
9.040
11,909,800
+0.25(+2.84%)
Apr 25, 2003
9.000
9.140
8.780
8.790
17,020,400
-0.46(-4.97%)
Apr 24, 2003
9.220
9.330
9.030
9.250
12,686,700
-0.07(-0.75%)
Apr 23, 2003
9.090
9.500
9.090
9.320
20,296,500
+0.28(+3.10%)
Apr 22, 2003
8.900
9.440
8.830
9.040
26,973,200
+0.14(+1.57%)
Apr 21, 2003
8.490
8.920
8.450
8.900
13,175,700
+0.40(+4.71%)
Apr 17, 2003
8.180
8.550
8.160
8.500
16,221,400
+0.11(+1.31%)
Apr 16, 2003
8.100
8.450
8.070
8.390
26,235,500
+0.62(+7.98%)
Apr 15, 2003
7.650
7.860
7.650
7.770
10,108,700
-0.04(-0.51%)
Apr 14, 2003
7.720
7.850
7.250
7.810
6,771,200
+0.09(+1.17%)
Apr 11, 2003
7.900
7.900
7.720
7.720
11,875,500
+0.08(+1.05%)
Apr 10, 2003
7.760
7.760
7.620
7.640
7,361,200
-0.12(-1.55%)
Apr 09, 2003
7.800
7.910
7.670
7.760
10,774,600
+0.04(+0.52%)
Apr 08, 2003
7.880
8.080
7.600
7.720
16,377,800
-0.17(-2.15%)
Apr 07, 2003
8.060
8.100
7.810
7.890
13,681,500
+0.09(+1.15%)
Apr 04, 2003
7.890
7.890
7.560
7.800
13,311,800
-0.05(-0.64%)
Apr 03, 2003
7.740
8.010
7.620
7.850
14,765,000
+0.16(+2.08%)
Apr 02, 2003
7.650
7.810
7.630
7.690
18,002,100
+0.30(+4.06%)
Apr 01, 2003
7.230
7.500
7.190
7.390
15,407,200
+0.16(+2.21%)
Mar 31, 2003
6.750
7.230
6.750
7.230
17,887,300
+0.12(+1.69%)
Mar 28, 2003
7.000
7.280
7.000
7.110
10,824,900
-0.05(-0.70%)
Mar 27, 2003
6.940
7.230
6.820
7.160
14,505,900
+0.12(+1.70%)
Mar 26, 2003
7.080
7.150
7.000
7.040
9,882,400
-0.02(-0.28%)
Mar 25, 2003
7.000
7.200
6.970
7.060
24,270,100
+0.05(+0.71%)
Mar 24, 2003
7.160
7.200
6.990
7.010
18,981,700
-0.40(-5.40%)
Mar 21, 2003
7.830
7.830
7.220
7.410
26,041,400
-0.40(-5.12%)
Mar 20, 2003
7.700
7.900
7.610
7.810
11,029,700
+0.11(+1.43%)
Mar 19, 2003
7.750
7.910
7.610
7.700
13,147,500
-0.03(-0.39%)
Mar 18, 2003
7.880
7.900
7.630
7.730
11,605,200
+0.02(+0.26%)
Mar 17, 2003
7.200
7.770
7.160
7.710
17,096,600
+0.37(+5.04%)
Mar 14, 2003
7.400
7.550
7.260
7.340
13,295,200
+0.04(+0.55%)
Mar 13, 2003
7.170
7.450
7.100
7.300
18,347,100
+0.37(+5.34%)
Mar 12, 2003
6.880
6.940
6.540
6.930
16,037,900
+0.04(+0.58%)
Mar 11, 2003
7.060
7.060
6.730
6.890
20,994,500
-0.07(-1.01%)
Mar 10, 2003
7.160
7.270
6.950
6.960
15,776,200
-0.42(-5.69%)
Mar 07, 2003
7.130
7.480
7.120
7.380
12,610,300
+0.02(+0.27%)
Mar 06, 2003
7.230
7.410
7.190
7.360
10,484,400
+0.07(+0.96%)
Mar 05, 2003
7.100
7.350
7.030
7.290
11,270,800
+0.19(+2.68%)
Mar 04, 2003
7.250
7.300
7.100
7.100
12,573,200
-0.30(-4.05%)
Mar 03, 2003
7.530
7.620
7.300
7.400
13,551,400
+0.01(+0.14%)
Feb 28, 2003
7.200
7.390
7.000
7.390
19,138,200
+0.25(+3.50%)
Feb 27, 2003
7.370
7.520
7.090
7.140
27,133,800
-0.37(-4.93%)
Feb 26, 2003
7.690
7.880
7.500
7.510
11,170,800
-0.17(-2.21%)
Feb 25, 2003
7.550
8.010
7.440
7.680
19,684,200
-0.14(-1.79%)
Feb 24, 2003
7.870
8.050
7.750
7.820
13,746,000
-0.22(-2.74%)
Feb 21, 2003
8.250
8.250
7.010
8.040
17,071,900
-0.21(-2.55%)
Feb 20, 2003
8.300
8.340
8.130
8.250
17,121,000
+0.07(+0.86%)
Feb 19, 2003
8.400
8.440
8.150
8.180
17,157,000
-0.32(-3.76%)
Feb 18, 2003
8.120
8.590
8.040
8.500
21,723,100
+0.59(+7.46%)
Feb 14, 2003
7.990
8.100
7.830
7.910
20,718,700
+0.05(+0.64%)
Feb 13, 2003
7.650
7.960
7.600
7.860
14,593,200
+0.29(+3.83%)
Feb 12, 2003
7.750
7.890
7.570
7.570
10,391,900
-0.19(-2.45%)
Feb 11, 2003
8.030
8.150
7.760
7.760
18,917,100
-0.19(-2.39%)
Feb 10, 2003
7.400
7.970
7.360
7.950
18,989,500
+0.52(+7.00%)
Feb 07, 2003
7.620
7.730
7.410
7.430
14,187,100
-0.19(-2.49%)
Feb 06, 2003
7.700
7.730
7.490
7.620
9,809,000
-0.14(-1.80%)
Feb 05, 2003
7.870
7.890
7.500
7.760
15,122,500
-0.03(-0.39%)
Feb 04, 2003
7.650
7.940
7.490
7.790
19,976,100
+0.13(+1.70%)
Feb 03, 2003
7.760
7.800
7.430
7.660
15,376,000
-0.04(-0.52%)
Jan 31, 2003
7.310
7.700
7.300
7.700
15,782,000
+0.18(+2.39%)
Jan 30, 2003
7.790
7.880
7.410
7.520
10,843,700
-0.26(-3.34%)
Jan 29, 2003
7.600
7.780
7.480
7.780
16,873,700
+0.06(+0.78%)
Jan 28, 2003
7.250
7.760
7.170
7.720
19,861,300
+0.66(+9.35%)
Jan 27, 2003
6.830
7.180
6.830
7.060
11,334,600
-0.08(-1.12%)
Jan 24, 2003
7.650
7.650
7.120
7.140
16,659,100
-0.41(-5.43%)
Jan 23, 2003
7.100
7.640
7.070
7.550
24,414,800
+0.57(+8.17%)
Jan 22, 2003
6.860
7.000
6.840
6.980
17,049,000
+0.12(+1.75%)
Jan 21, 2003
6.900
7.080
6.750
6.860
13,727,600
-0.04(-0.58%)
Jan 17, 2003
6.970
7.070
6.790
6.900
23,072,700
-0.46(-6.25%)
Jan 16, 2003
7.480
7.530
7.240
7.360
16,977,700
-0.21(-2.77%)
Jan 15, 2003
7.880
7.920
7.500
7.570
17,983,000
-0.23(-2.95%)
Jan 14, 2003
7.690
7.880
7.630
7.800
26,462,400
+0.10(+1.30%)
Jan 13, 2003
8.230
8.280
7.660
7.700
26,945,100
-0.19(-2.41%)
Jan 10, 2003
7.780
8.030
7.580
7.890
19,913,000
+0.07(+0.90%)
Jan 09, 2003
7.620
8.000
7.610
7.820
26,115,600
+0.37(+4.97%)
Jan 08, 2003
7.400
7.650
7.250
7.450
18,604,100
-0.02(-0.27%)
Jan 07, 2003
7.400
7.570
7.240
7.470
37,554,400
+0.67(+9.85%)
Jan 06, 2003
6.600
6.940
6.600
6.800
18,327,000
+0.41(+6.42%)
Jan 03, 2003
6.260
6.460
6.200
6.390
13,982,200
+0.04(+0.63%)
Jan 02, 2003
6.170
6.550
5.980
6.350
17,068,300
+0.21(+3.42%)
Dec 31, 2002
5.890
6.150
5.850
6.140
12,965,800
+0.07(+1.15%)
Dec 30, 2002
6.010
6.070
5.840
6.070
11,975,200
+0.06(+1.00%)
Dec 27, 2002
6.020
6.110
6.000
6.010
6,839,500
-0.24(-3.84%)
Dec 26, 2002
6.050
6.250
6.050
6.250
7,298,200
+0.25(+4.17%)
Dec 24, 2002
6.050
6.210
6.000
6.000
4,205,800
-0.21(-3.38%)
Dec 23, 2002
6.030
6.280
5.990
6.210
9,509,300
+0.06(+0.98%)
Dec 20, 2002
5.920
6.180
5.830
6.150
19,189,200
+0.38(+6.59%)
Dec 19, 2002
5.870
6.860
5.740
5.770
15,260,300
-0.23(-3.83%)
Dec 18, 2002
6.300
6.430
5.990
6.000
16,592,700
-0.53(-8.12%)
Dec 17, 2002
6.250
6.730
6.250
6.530
15,038,700
+0.13(+2.03%)
Dec 16, 2002
6.250
6.400
6.180
6.400
11,806,900
+0.15(+2.40%)
Dec 13, 2002
6.320
6.450
6.180
6.250
9,486,000
-0.42(-6.30%)
Dec 12, 2002
6.380
6.680
6.360
6.670
11,350,700
+0.31(+4.87%)
Dec 11, 2002
6.160
6.460
6.120
6.360
8,733,300
+0.06(+0.95%)
Dec 10, 2002
6.300
6.470
6.120
6.300
13,056,600
-0.03(-0.47%)
Dec 09, 2002
6.360
6.490
6.300
6.330
10,752,000
-0.34(-5.10%)
Dec 06, 2002
6.400
6.680
6.350
6.670
10,151,600
+0.04(+0.60%)
Dec 05, 2002
6.700
6.740
6.410
6.630
13,764,900
+0.13(+2.00%)
Dec 04, 2002
6.200
6.720
6.000
6.500
16,100,100
+0.00(+0.00%)
Dec 03, 2002
6.820
7.020
6.300
6.500
20,747,800
-0.75(-10.34%)
Dec 02, 2002
7.640
7.700
6.940
7.250
22,225,500
-0.08(-1.09%)
Nov 29, 2002
7.510
7.690
7.160
7.330
8,179,900
-0.17(-2.27%)
Nov 27, 2002
6.890
7.500
6.890
7.500
20,471,300
+0.61(+8.85%)
Nov 26, 2002
6.950
7.080
6.800
6.890
17,380,300
-0.10(-1.43%)
Nov 25, 2002
6.550
7.010
6.510
6.990
17,620,000
+0.59(+9.22%)
Nov 22, 2002
6.600
6.790
6.400
6.400
16,507,000
-0.45(-6.57%)
Nov 21, 2002
6.650
7.000
6.450
6.850
28,043,600
+0.51(+8.04%)
Nov 20, 2002
6.250
6.400
6.100
6.340
14,507,300
+0.24(+3.93%)
Nov 19, 2002
6.300
6.470
6.020
6.100
17,189,100
-0.64(-9.50%)
Nov 18, 2002
6.340
6.840
6.340
6.740
19,837,400
+0.41(+6.48%)
Nov 15, 2002
6.250
6.500
6.110
6.330
20,224,100
-0.20(-3.06%)
Nov 14, 2002
6.010
6.580
6.000
6.530
25,632,300
+0.77(+13.37%)
Nov 13, 2002
5.500
5.920
5.500
5.760
15,684,400
+0.21(+3.78%)
Nov 12, 2002
5.300
5.700
5.261
5.550
12,472,100
+0.38(+7.35%)
Nov 11, 2002
5.300
5.500
5.140
5.170
8,214,300
-0.28(-5.14%)
Nov 08, 2002
5.750
5.900
5.230
5.450
13,358,000
-0.31(-5.38%)
Nov 07, 2002
6.000
6.080
5.730
5.760
10,525,700
-0.40(-6.49%)
Nov 06, 2002
5.960
6.280
5.860
6.160
18,033,200
+0.32(+5.48%)
Nov 05, 2002
5.550
5.910
5.530
5.840
9,972,900
-0.11(-1.85%)
Nov 04, 2002
5.780
5.950
5.551
5.950
17,833,200
+0.51(+9.37%)
Nov 01, 2002
5.170
5.690
5.050
5.440
15,312,100
+0.33(+6.46%)
Oct 31, 2002
5.330
5.340
5.080
5.110
11,580,200
-0.12(-2.29%)
Oct 30, 2002
5.140
5.400
5.000
5.230
13,203,600
+0.18(+3.56%)
Oct 29, 2002
5.050
5.180
4.780
5.050
10,108,700
+0.05(+1.00%)
Oct 28, 2002
5.620
5.700
4.920
5.000
17,614,100
-0.42(-7.75%)
Oct 25, 2002
4.910
5.480
4.910
5.420
13,377,700
+0.37(+7.33%)
Oct 24, 2002
5.470
5.480
4.900
5.050
13,070,400
-0.06(-1.17%)
Oct 23, 2002
4.840
5.300
4.760
5.110
15,790,600
+0.31(+6.46%)
Oct 22, 2002
4.400
4.850
4.360
4.800
10,867,200
+0.17(+3.67%)
Oct 21, 2002
4.110
4.630
4.000
4.630
8,070,000
+0.22(+4.99%)
Oct 18, 2002
4.510
4.510
4.200
4.410
16,441,600
-0.19(-4.13%)
Oct 17, 2002
4.900
5.170
4.500
4.600
20,609,000
-0.16(-3.36%)
Oct 16, 2002
4.950
4.990
4.720
4.760
10,186,200
-0.35(-6.85%)
Oct 15, 2002
4.800
5.140
4.750
5.110
17,159,000
+0.64(+14.32%)
Oct 14, 2002
4.420
4.530
4.340
4.470
6,753,600
-0.14(-3.04%)
Oct 11, 2002
4.490
4.710
4.320
4.610
15,285,600
+0.45(+10.82%)
Oct 10, 2002
4.000
4.260
3.950
4.160
16,615,400
+0.03(+0.73%)
Oct 09, 2002
3.820
4.140
3.800
4.130
17,513,000
+0.13(+3.25%)
Oct 08, 2002
4.000
4.130
3.710
4.000
20,955,400
-0.15(-3.61%)
Oct 07, 2002
3.830
4.150
3.800
4.150
25,390,300
+0.32(+8.36%)
Oct 04, 2002
4.430
4.470
3.670
3.830
69,616,496
-1.05(-21.52%)
Oct 02, 2002
4.880
5.090
4.700
4.880
16,619,300
+0.00(+0.00%)
Oct 01, 2002
4.750
5.070
4.650
4.880
22,500,400
+0.31(+6.78%)
Sep 30, 2002
4.610
4.750
4.450
4.570
27,075,200
-0.43(-8.60%)
Sep 27, 2002
5.200
5.370
5.000
5.000
16,235,600
-0.25(-4.76%)
Sep 26, 2002
5.960
6.060
4.990
5.250
23,845,300
-0.76(-12.65%)
Sep 25, 2002
5.720
6.090
5.720
6.010
10,626,100
+0.30(+5.25%)
Sep 24, 2002
5.520
5.950
5.500
5.710
10,890,800
-0.08(-1.38%)
Sep 23, 2002
5.500
5.790
5.450
5.790
13,594,900
-0.01(-0.17%)
Sep 20, 2002
5.640
5.800
5.510
5.800
21,162,600
+0.44(+8.21%)
Sep 19, 2002
5.200
5.570
5.170
5.360
20,044,500
-0.04(-0.74%)
Sep 18, 2002
5.680
5.840
5.300
5.400
22,224,800
-0.46(-7.85%)
Sep 17, 2002
6.000
6.200
5.780
5.860
12,835,600
-0.14(-2.33%)
Sep 16, 2002
6.300
6.360
5.980
6.000
13,511,900
-0.48(-7.41%)
Sep 13, 2002
6.700
6.700
6.420
6.480
8,187,400
-0.26(-3.86%)
Sep 12, 2002
6.840
6.900
6.660
6.740
12,937,400
-0.06(-0.88%)
Sep 11, 2002
6.550
6.880
6.550
6.800
10,686,800
+0.28(+4.29%)
Sep 10, 2002
6.390
6.710
6.390
6.520
17,262,200
+0.13(+2.03%)
Sep 09, 2002
6.250
6.440
5.960
6.390
61,000,000
-0.02(-0.31%)
Sep 06, 2002
7.000
7.100
6.400
6.410
18,016,000
-0.48(-6.97%)
Sep 05, 2002
6.620
7.040
6.590
6.890
13,685,100
+0.02(+0.29%)
Sep 04, 2002
6.450
6.880
6.400
6.870
11,150,900
+0.51(+8.02%)
Sep 03, 2002
6.600
6.970
6.340
6.360
10,295,500
-0.40(-5.92%)
Aug 30, 2002
6.980
7.000
6.750
6.760
8,201,400
-0.26(-3.70%)
Aug 29, 2002
6.760
7.130
6.750
7.020
12,339,000
+0.00(+0.00%)
Aug 28, 2002
7.440
7.500
7.010
7.020
12,373,800
-0.76(-9.77%)
Aug 27, 2002
8.000
8.010
7.550
7.780
7,578,300
-0.17(-2.14%)
Aug 26, 2002
7.650
7.980
7.620
7.950
8,118,700
+0.20(+2.58%)
Aug 23, 2002
8.250
8.250
7.640
7.750
9,828,400
-0.75(-8.82%)
Aug 22, 2002
7.920
8.500
7.900
8.500
12,190,100
+0.48(+5.99%)
Aug 21, 2002
7.740
8.020
7.500
8.020
11,590,500
+0.42(+5.53%)
Aug 20, 2002
7.280
7.810
7.220
7.600
11,586,700
+0.41(+5.70%)
Aug 16, 2002
7.010
7.390
7.010
7.190
8,292,300
-0.10(-1.37%)
Aug 15, 2002
7.010
7.300
6.910
7.290
12,335,600
+0.10(+1.39%)
Aug 14, 2002
6.600
7.200
6.560
7.190
10,203,600
+0.57(+8.61%)
Aug 13, 2002
6.610
6.890
6.450
6.620
8,598,700
-0.20(-2.93%)
Aug 12, 2002
6.660
6.900
6.610
6.820
7,560,700
-0.13(-1.87%)
Aug 07, 2002
6.930
7.130
6.250
6.950
10,270,800
+0.24(+3.58%)
Aug 06, 2002
6.450
6.950
6.500
6.710
10,991,800
+0.41(+6.51%)
Aug 05, 2002
6.780
6.830
6.300
6.300
10,045,500
-0.27(-4.11%)
Aug 02, 2002
7.000
7.100
6.490
6.570
15,630,300
-0.73(-10.00%)
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
.