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, 2006
10.17
10.37
10.14
10.15
13,179,000
-0.09(-0.88%)
Jul 28, 2006
10.14
10.30
10.11
10.24
16,879,700
+0.10(+0.99%)
Jul 27, 2006
10.23
10.35
10.14
10.14
11,637,300
-0.09(-0.88%)
Jul 26, 2006
10.17
10.31
10.09
10.23
16,735,400
-0.02(-0.20%)
Jul 25, 2006
10.19
10.37
10.15
10.25
15,386,900
-0.06(-0.58%)
Jul 24, 2006
10.31
10.39
10.10
10.31
14,774,600
+0.01(+0.10%)
Jul 21, 2006
10.44
10.44
10.10
10.30
27,737,200
-0.13(-1.25%)
Jul 20, 2006
10.44
10.52
10.26
10.43
36,791,100
+0.09(+0.87%)
Jul 19, 2006
10.16
10.34
10.06
10.34
24,217,900
+0.19(+1.87%)
Jul 18, 2006
10.10
10.20
10.00
10.15
27,695,000
+0.06(+0.59%)
Jul 17, 2006
9.670
10.20
9.670
10.09
41,743,900
+0.26(+2.64%)
Jul 14, 2006
9.860
9.880
9.440
9.830
56,936,200
-0.15(-1.50%)
Jul 13, 2006
10.44
10.44
9.840
9.980
31,890,700
-0.11(-1.09%)
Jul 12, 2006
10.52
10.52
10.05
10.09
29,563,100
-0.41(-3.90%)
Jul 11, 2006
10.33
10.55
10.20
10.50
29,429,700
+0.09(+0.86%)
Jul 10, 2006
10.90
11.08
10.32
10.41
64,240,100
-0.77(-6.89%)
Jul 07, 2006
11.06
11.20
10.96
11.18
25,470,900
+0.11(+0.99%)
Jul 06, 2006
10.99
11.22
10.95
11.07
25,144,200
+0.14(+1.28%)
Jul 05, 2006
10.79
11.00
10.72
10.93
21,482,200
-0.01(-0.09%)
Jul 03, 2006
11.00
11.01
10.80
10.94
12,203,700
-0.03(-0.27%)
Jun 30, 2006
10.19
10.99
10.11
10.97
89,778,096
-0.28(-2.49%)
Jun 29, 2006
11.30
11.38
10.97
11.25
28,773,300
+0.00(+0.00%)
Jun 28, 2006
10.97
11.29
10.85
11.25
18,885,100
+0.07(+0.63%)
Jun 27, 2006
11.36
11.40
11.14
11.18
15,012,100
-0.17(-1.50%)
Jun 26, 2006
11.59
11.64
11.33
11.35
17,141,000
-0.18(-1.56%)
Jun 23, 2006
11.42
11.65
11.40
11.53
17,022,500
+0.09(+0.79%)
Jun 22, 2006
11.59
11.69
11.40
11.44
23,193,000
-0.20(-1.72%)
Jun 21, 2006
11.59
11.75
11.55
11.64
21,070,900
+0.04(+0.34%)
Jun 20, 2006
11.60
11.76
11.42
11.60
31,585,800
-0.03(-0.26%)
Jun 19, 2006
12.00
12.00
11.59
11.63
30,730,800
-0.38(-3.16%)
Jun 16, 2006
11.99
12.14
11.96
12.01
18,098,900
-0.01(-0.08%)
Jun 15, 2006
11.99
12.10
11.82
12.02
25,620,700
+0.12(+1.01%)
Jun 14, 2006
11.66
11.98
11.65
11.90
21,435,100
+0.20(+1.71%)
Jun 13, 2006
11.73
11.83
11.62
11.70
20,892,600
-0.03(-0.26%)
Jun 12, 2006
11.93
11.96
11.71
11.73
17,198,600
-0.09(-0.76%)
Jun 09, 2006
12.05
12.10
11.82
11.82
17,400,800
-0.23(-1.91%)
Jun 08, 2006
12.24
12.28
11.86
12.05
23,498,200
-0.07(-0.58%)
Jun 07, 2006
12.30
12.38
11.85
12.12
48,751,600
-0.23(-1.86%)
Jun 06, 2006
12.36
12.50
12.22
12.35
19,235,300
-0.11(-0.88%)
Jun 05, 2006
12.84
12.85
12.42
12.46
13,409,700
-0.43(-3.34%)
Jun 02, 2006
13.00
13.05
12.71
12.89
11,547,700
-0.10(-0.77%)
Jun 01, 2006
12.80
13.01
12.74
12.99
13,915,200
+0.19(+1.48%)
May 31, 2006
12.56
12.86
12.55
12.80
14,628,400
+0.25(+1.99%)
May 30, 2006
12.70
12.72
12.55
12.55
13,280,100
-0.23(-1.80%)
May 26, 2006
12.64
12.84
12.59
12.78
14,307,200
+0.19(+1.51%)
May 25, 2006
12.47
12.64
12.36
12.59
15,621,500
+0.19(+1.53%)
May 24, 2006
12.36
12.45
12.25
12.40
17,819,400
-0.03(-0.24%)
May 23, 2006
12.71
12.83
12.43
12.43
15,284,800
-0.29(-2.28%)
May 22, 2006
12.63
12.77
12.54
12.72
9,842,400
-0.01(-0.08%)
May 19, 2006
12.78
12.93
12.61
12.73
14,148,900
+0.09(+0.71%)
May 18, 2006
12.60
12.79
12.52
12.64
16,780,100
-0.05(-0.39%)
May 17, 2006
12.75
12.76
12.42
12.69
25,869,200
-0.21(-1.63%)
May 16, 2006
12.90
13.04
12.85
12.90
14,086,900
+0.05(+0.39%)
May 15, 2006
12.90
12.98
12.76
12.85
18,541,000
-0.15(-1.15%)
May 12, 2006
13.02
13.12
12.97
13.00
15,430,200
-0.09(-0.69%)
May 11, 2006
13.14
13.20
12.85
13.09
19,648,800
-0.10(-0.76%)
May 10, 2006
13.40
13.45
13.18
13.19
15,904,100
-0.30(-2.22%)
May 09, 2006
13.52
13.66
13.45
13.49
11,821,300
-0.11(-0.81%)
May 08, 2006
13.32
13.69
13.31
13.60
13,971,200
+0.22(+1.64%)
May 05, 2006
13.40
13.43
13.24
13.38
21,781,600
+0.01(+0.07%)
May 04, 2006
13.40
13.51
13.30
13.37
10,906,100
+0.00(+0.00%)
May 03, 2006
13.32
13.40
13.28
13.37
10,642,800
+0.00(+0.00%)
May 02, 2006
13.32
13.50
13.10
13.37
13,152,900
+0.05(+0.38%)
May 01, 2006
13.51
13.60
13.31
13.32
15,417,400
-0.19(-1.41%)
Apr 28, 2006
13.59
13.68
13.45
13.51
13,256,300
-0.19(-1.39%)
Apr 27, 2006
13.69
13.73
13.48
13.70
12,177,300
+0.01(+0.07%)
Apr 26, 2006
13.48
13.73
13.48
13.69
11,486,300
+0.18(+1.33%)
Apr 25, 2006
13.43
13.51
13.22
13.51
16,454,000
+0.04(+0.30%)
Apr 24, 2006
13.55
13.63
13.43
13.47
12,679,800
-0.19(-1.39%)
Apr 21, 2006
13.68
13.83
13.60
13.66
23,156,700
-0.21(-1.51%)
Apr 20, 2006
13.77
13.99
13.55
13.87
37,444,200
+0.53(+3.97%)
Apr 19, 2006
13.36
13.47
13.19
13.34
18,773,700
+0.01(+0.08%)
Apr 18, 2006
13.16
13.44
13.11
13.33
12,847,300
+0.09(+0.68%)
Apr 17, 2006
13.32
13.42
13.18
13.24
8,138,600
-0.12(-0.90%)
Apr 13, 2006
13.23
13.36
13.10
13.36
17,716,100
+0.13(+0.98%)
Apr 12, 2006
13.35
13.44
13.22
13.23
12,619,800
-0.14(-1.05%)
Apr 11, 2006
13.39
13.42
13.26
13.37
9,258,900
-0.05(-0.37%)
Apr 10, 2006
13.55
13.57
13.36
13.42
9,681,800
-0.15(-1.11%)
Apr 07, 2006
13.61
13.68
13.45
13.57
12,465,300
-0.05(-0.37%)
Apr 06, 2006
13.66
13.79
13.55
13.62
17,452,900
-0.18(-1.30%)
Apr 05, 2006
13.79
13.89
13.65
13.80
11,146,000
+0.09(+0.66%)
Apr 04, 2006
13.39
13.74
13.38
13.71
19,519,100
+0.36(+2.70%)
Apr 03, 2006
13.66
13.79
13.32
13.35
22,305,500
-0.28(-2.05%)
Mar 31, 2006
13.58
13.73
13.51
13.63
18,712,100
+0.13(+0.96%)
Mar 30, 2006
13.48
13.72
13.43
13.50
15,798,400
+0.00(+0.00%)
Mar 29, 2006
13.30
13.55
13.24
13.50
22,060,400
+0.25(+1.89%)
Mar 28, 2006
13.50
13.58
13.22
13.25
30,542,000
-0.35(-2.57%)
Mar 27, 2006
13.64
13.73
13.49
13.60
20,199,100
-0.10(-0.73%)
Mar 24, 2006
13.86
13.86
13.62
13.70
12,414,500
-0.10(-0.72%)
Mar 23, 2006
13.74
13.81
13.60
13.80
18,271,900
-0.13(-0.93%)
Mar 22, 2006
14.06
14.10
13.87
13.93
11,554,500
-0.11(-0.78%)
Mar 21, 2006
14.30
14.30
13.95
14.04
17,581,600
-0.29(-2.02%)
Mar 20, 2006
14.18
14.37
14.14
14.33
12,148,500
+0.23(+1.63%)
Mar 17, 2006
14.07
14.12
13.87
14.10
13,573,300
+0.08(+0.57%)
Mar 16, 2006
14.16
14.26
13.92
14.02
13,092,500
-0.16(-1.13%)
Mar 15, 2006
14.34
14.37
14.06
14.18
14,028,600
-0.16(-1.12%)
Mar 14, 2006
14.15
14.36
14.09
14.34
10,499,300
+0.16(+1.13%)
Mar 13, 2006
14.21
14.28
14.09
14.18
9,572,200
+0.02(+0.14%)
Mar 10, 2006
14.11
14.30
14.09
14.16
12,456,100
+0.05(+0.35%)
Mar 09, 2006
14.40
14.41
14.06
14.11
12,108,900
+0.00(+0.00%)
Mar 08, 2006
14.00
14.18
13.79
14.11
16,918,400
+0.10(+0.71%)
Mar 07, 2006
14.14
14.14
13.96
14.01
18,619,900
-0.17(-1.20%)
Mar 06, 2006
14.50
14.64
14.07
14.18
16,149,200
-0.32(-2.21%)
Mar 03, 2006
14.43
14.75
14.25
14.50
19,543,100
-0.08(-0.55%)
Mar 02, 2006
14.13
14.63
14.12
14.58
25,048,900
+0.33(+2.32%)
Mar 01, 2006
14.09
14.27
14.01
14.25
18,531,800
+0.23(+1.64%)
Feb 28, 2006
14.18
14.32
13.97
14.02
17,450,700
-0.16(-1.13%)
Feb 27, 2006
13.85
14.25
13.83
14.18
23,685,300
+0.25(+1.79%)
Feb 24, 2006
13.79
14.07
13.66
13.93
21,949,600
+0.23(+1.68%)
Feb 23, 2006
13.62
13.77
13.59
13.70
18,075,800
-0.02(-0.15%)
Feb 22, 2006
13.65
13.81
13.51
13.72
15,858,600
+0.09(+0.66%)
Feb 21, 2006
13.45
13.72
13.45
13.63
19,185,600
+0.15(+1.11%)
Feb 17, 2006
13.49
13.58
13.41
13.48
29,013,900
+0.05(+0.37%)
Feb 16, 2006
13.31
13.59
13.23
13.43
32,511,500
+0.26(+1.97%)
Feb 15, 2006
13.30
13.38
13.15
13.17
16,220,400
-0.17(-1.27%)
Feb 14, 2006
13.28
13.44
13.26
13.34
8,938,400
+0.02(+0.15%)
Feb 13, 2006
13.25
13.33
13.21
13.32
10,431,600
+0.02(+0.15%)
Feb 10, 2006
13.42
13.44
13.28
13.30
12,547,400
-0.10(-0.75%)
Feb 09, 2006
13.55
13.57
13.39
13.40
17,296,000
-0.10(-0.74%)
Feb 08, 2006
13.40
13.59
13.37
13.50
16,354,400
+0.15(+1.12%)
Feb 07, 2006
13.32
13.43
13.24
13.35
16,595,100
-0.06(-0.45%)
Feb 06, 2006
13.30
13.43
13.21
13.41
14,575,300
+0.10(+0.75%)
Feb 03, 2006
13.25
13.35
13.17
13.31
13,060,200
-0.01(-0.08%)
Feb 02, 2006
13.37
13.48
13.25
13.32
14,430,900
-0.16(-1.19%)
Feb 01, 2006
13.37
13.55
13.32
13.48
13,602,500
+0.08(+0.60%)
Jan 31, 2006
13.51
13.56
13.39
13.40
20,362,600
-0.26(-1.90%)
Jan 30, 2006
13.56
13.72
13.45
13.66
19,820,200
+0.03(+0.22%)
Jan 27, 2006
13.71
13.76
13.56
13.63
17,759,600
-0.08(-0.58%)
Jan 26, 2006
13.92
13.93
13.66
13.71
17,773,100
-0.15(-1.08%)
Jan 25, 2006
13.70
13.87
13.63
13.86
29,628,900
+0.21(+1.54%)
Jan 24, 2006
13.50
13.73
13.35
13.65
38,280,900
+0.39(+2.94%)
Jan 23, 2006
13.30
13.34
13.05
13.26
18,780,300
+0.02(+0.15%)
Jan 20, 2006
13.61
13.75
13.22
13.24
16,151,700
-0.47(-3.43%)
Jan 19, 2006
13.55
13.79
13.47
13.71
23,813,100
+0.35(+2.62%)
Jan 18, 2006
13.29
13.39
13.18
13.36
11,868,400
+0.04(+0.30%)
Jan 17, 2006
13.45
13.47
13.31
13.32
12,551,500
-0.29(-2.13%)
Jan 13, 2006
13.64
13.68
13.50
13.61
15,881,900
+0.01(+0.07%)
Jan 12, 2006
13.54
13.74
13.46
13.60
22,511,000
+0.09(+0.67%)
Jan 11, 2006
13.38
13.51
13.33
13.51
19,396,400
+0.20(+1.50%)
Jan 10, 2006
13.52
13.58
13.20
13.31
41,098,800
-0.29(-2.13%)
Jan 09, 2006
13.81
13.84
13.56
13.60
24,255,600
-0.13(-0.95%)
Jan 06, 2006
14.23
14.23
13.55
13.73
58,268,300
-0.25(-1.79%)
Jan 05, 2006
13.98
14.10
13.82
13.98
13,831,900
-0.02(-0.14%)
Jan 04, 2006
13.77
14.10
13.70
14.00
21,189,500
+0.32(+2.34%)
Jan 03, 2006
13.70
13.77
13.42
13.68
18,548,500
+0.06(+0.44%)
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%)
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
.