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 (%)
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%)
Apr 01, 2004
13.65
13.73
13.35
13.50
15,506,300
-0.11(-0.81%)
Mar 31, 2004
13.60
13.85
13.54
13.61
20,324,200
-0.35(-2.51%)
Mar 30, 2004
13.86
13.96
13.72
13.96
12,763,000
+0.14(+1.01%)
Mar 29, 2004
13.54
13.94
13.54
13.82
13,823,600
+0.41(+3.06%)
Mar 26, 2004
13.41
13.55
13.26
13.41
11,929,100
-0.10(-0.74%)
Mar 25, 2004
12.80
13.59
12.80
13.51
19,689,000
+0.84(+6.63%)
Mar 24, 2004
12.48
12.73
12.34
12.67
11,126,700
+0.19(+1.52%)
Mar 23, 2004
12.40
12.63
12.33
12.48
10,533,300
+0.19(+1.55%)
Mar 22, 2004
12.52
12.61
12.11
12.29
13,558,000
-0.48(-3.76%)
Mar 19, 2004
12.85
13.12
12.69
12.77
9,224,200
-0.21(-1.62%)
Mar 18, 2004
12.88
13.12
12.81
12.98
7,593,900
-0.07(-0.54%)
Mar 17, 2004
12.69
13.15
12.69
13.05
12,641,200
+0.36(+2.84%)
Mar 16, 2004
12.90
13.01
12.45
12.69
10,413,700
-0.01(-0.08%)
Mar 15, 2004
12.96
13.00
12.32
12.70
13,475,500
-0.49(-3.71%)
Mar 12, 2004
13.37
13.46
13.11
13.19
11,158,000
+0.22(+1.70%)
Mar 11, 2004
12.75
13.23
12.70
12.97
20,072,100
+0.00(+0.00%)
Mar 10, 2004
13.29
13.50
12.90
12.97
16,111,200
-0.36(-2.70%)
Mar 09, 2004
13.55
13.64
13.21
13.33
15,742,300
-0.33(-2.42%)
Mar 08, 2004
13.95
14.07
13.62
13.66
9,559,700
-0.43(-3.05%)
Mar 05, 2004
13.75
14.25
13.68
14.09
13,004,600
+0.22(+1.59%)
Mar 04, 2004
13.98
14.01
13.79
13.87
12,865,000
-0.11(-0.79%)
Mar 03, 2004
14.07
14.23
13.85
13.98
8,413,900
-0.17(-1.20%)
Mar 02, 2004
14.20
14.30
14.03
14.15
14,690,800
-0.12(-0.84%)
Mar 01, 2004
14.32
14.35
14.11
14.27
10,686,800
-0.05(-0.35%)
Feb 27, 2004
14.30
14.44
14.16
14.32
16,251,100
+0.09(+0.63%)
Feb 26, 2004
13.76
14.42
13.71
14.23
16,777,900
+0.43(+3.12%)
Feb 25, 2004
13.78
13.90
13.62
13.80
10,657,800
+0.23(+1.69%)
Feb 24, 2004
13.38
13.84
13.25
13.57
12,694,300
+0.01(+0.07%)
Feb 23, 2004
14.04
14.08
13.45
13.56
13,926,100
-0.42(-3.00%)
Feb 20, 2004
14.27
14.29
13.93
13.98
8,455,400
-0.29(-2.03%)
Feb 19, 2004
14.46
14.58
14.17
14.27
16,164,600
+0.00(+0.00%)
Feb 18, 2004
14.07
14.36
13.93
14.27
12,995,100
+0.37(+2.66%)
Feb 17, 2004
14.05
14.10
13.88
13.90
7,484,300
+0.03(+0.22%)
Feb 13, 2004
14.02
14.09
13.83
13.87
8,825,100
-0.11(-0.79%)
Feb 12, 2004
14.11
14.19
13.86
13.98
8,905,800
-0.13(-0.92%)
Feb 11, 2004
14.00
14.17
13.90
14.11
8,551,800
+0.12(+0.86%)
Feb 10, 2004
13.82
14.10
13.82
13.99
9,979,600
+0.01(+0.07%)
Feb 09, 2004
14.46
14.48
13.96
13.98
10,253,900
-0.28(-1.96%)
Feb 06, 2004
13.98
14.30
13.86
14.26
13,813,700
+0.52(+3.78%)
Feb 05, 2004
13.60
13.98
13.53
13.74
16,074,600
+0.24(+1.78%)
Feb 04, 2004
13.76
13.77
13.45
13.50
20,680,300
-0.39(-2.81%)
Feb 03, 2004
14.01
14.19
13.89
13.89
12,275,700
-0.14(-1.00%)
Feb 02, 2004
14.07
14.26
13.75
14.03
14,950,600
-0.01(-0.07%)
Jan 30, 2004
14.17
14.40
13.98
14.04
19,214,100
-0.41(-2.84%)
Jan 29, 2004
14.65
14.76
14.05
14.45
15,508,200
-0.05(-0.34%)
Jan 28, 2004
14.82
15.04
14.36
14.50
10,582,000
-0.29(-1.96%)
Jan 27, 2004
15.05
15.19
14.78
14.79
11,904,900
-0.34(-2.25%)
Jan 26, 2004
14.60
15.13
14.60
15.13
14,869,100
+0.46(+3.14%)
Jan 23, 2004
14.98
15.05
14.45
14.67
14,965,500
-0.25(-1.68%)
Jan 22, 2004
15.30
15.30
14.83
14.92
24,818,400
-0.18(-1.19%)
Jan 21, 2004
15.10
15.26
14.85
15.10
18,827,100
-0.39(-2.52%)
Jan 20, 2004
15.70
15.80
15.16
15.49
14,323,600
-0.10(-0.64%)
Jan 16, 2004
15.40
15.64
15.21
15.59
16,180,700
+0.43(+2.84%)
Jan 15, 2004
14.90
15.29
14.76
15.16
19,689,000
+0.15(+1.00%)
Jan 14, 2004
14.63
15.11
14.50
15.01
20,192,600
+0.38(+2.60%)
Jan 13, 2004
14.67
14.86
14.44
14.63
20,135,700
+0.23(+1.60%)
Jan 12, 2004
14.11
14.45
14.01
14.40
14,026,400
+0.33(+2.35%)
Jan 09, 2004
14.20
14.28
13.88
14.07
13,178,400
-0.13(-0.92%)
Jan 08, 2004
14.22
14.35
14.00
14.20
11,993,400
-0.02(-0.14%)
Jan 07, 2004
14.00
14.26
13.81
14.22
17,202,000
+0.31(+2.23%)
Jan 06, 2004
13.50
14.00
13.46
13.91
15,842,100
+0.39(+2.88%)
Jan 05, 2004
13.24
13.59
13.24
13.52
15,107,100
+0.30(+2.27%)
Jan 02, 2004
13.24
13.28
13.04
13.22
13,305,000
+0.30(+2.32%)
Dec 31, 2003
12.65
12.97
12.65
12.92
11,430,200
+0.18(+1.41%)
Dec 30, 2003
12.68
12.88
12.68
12.74
9,610,200
-0.13(-1.01%)
Dec 29, 2003
12.73
12.89
12.63
12.87
10,093,700
+0.14(+1.10%)
Dec 26, 2003
12.80
12.82
12.68
12.73
3,168,300
+0.03(+0.24%)
Dec 24, 2003
12.60
12.81
12.57
12.70
4,043,700
+0.01(+0.08%)
Dec 23, 2003
12.78
12.82
12.60
12.69
11,230,800
-0.09(-0.70%)
Dec 22, 2003
12.80
12.94
12.76
12.78
13,604,900
-0.22(-1.69%)
Dec 19, 2003
13.20
13.20
12.68
13.00
40,738,300
+0.15(+1.17%)
Dec 18, 2003
12.57
12.99
12.55
12.85
19,897,600
+0.38(+3.05%)
Dec 17, 2003
12.57
12.51
12.27
12.47
13,009,800
-0.10(-0.80%)
Dec 16, 2003
12.84
13.01
12.25
12.57
14,778,400
-0.27(-2.10%)
Dec 15, 2003
12.91
13.26
12.75
12.84
14,840,300
-0.07(-0.54%)
Dec 12, 2003
12.94
13.05
12.68
12.91
11,411,400
+0.11(+0.86%)
Dec 11, 2003
12.47
12.87
12.41
12.80
11,916,800
+0.43(+3.48%)
Dec 10, 2003
12.60
12.93
12.26
12.37
27,661,500
+0.11(+0.90%)
Dec 09, 2003
12.85
13.08
12.11
12.26
24,681,300
-0.81(-6.20%)
Dec 08, 2003
13.00
13.09
12.75
13.07
15,640,100
-0.04(-0.31%)
Dec 05, 2003
13.13
13.36
13.12
13.11
10,896,100
-0.02(-0.15%)
Dec 04, 2003
13.13
13.19
13.00
13.13
13,353,300
-0.05(-0.38%)
Dec 03, 2003
13.46
13.87
13.10
13.18
13,168,300
-0.36(-2.66%)
Dec 02, 2003
13.58
13.70
13.48
13.54
10,621,100
-0.16(-1.17%)
Dec 01, 2003
13.75
14.00
13.52
13.70
10,278,800
-0.05(-0.36%)
Nov 28, 2003
13.55
13.79
13.55
13.75
3,949,100
+0.14(+1.03%)
Nov 26, 2003
13.55
13.76
13.31
13.61
8,787,200
+0.06(+0.44%)
Nov 25, 2003
13.50
13.77
13.48
13.55
12,127,900
+0.05(+0.37%)
Nov 24, 2003
13.12
13.50
13.12
13.50
10,617,500
+0.39(+2.97%)
Nov 21, 2003
12.94
13.16
12.85
13.11
10,118,600
+0.17(+1.31%)
Nov 20, 2003
13.09
13.33
12.92
12.94
10,687,500
-0.25(-1.90%)
Nov 19, 2003
13.00
13.27
12.95
13.19
10,447,200
+0.17(+1.31%)
Nov 18, 2003
13.37
13.54
13.01
13.02
10,542,900
-0.35(-2.62%)
Nov 17, 2003
13.37
13.49
13.20
13.37
13,092,600
-0.37(-2.69%)
Nov 14, 2003
14.08
14.24
13.58
13.74
11,075,400
-0.37(-2.62%)
Nov 13, 2003
14.00
14.26
13.96
14.11
12,408,300
+0.07(+0.50%)
Nov 12, 2003
13.37
14.04
13.37
14.04
13,603,100
+0.60(+4.46%)
Nov 11, 2003
13.50
13.54
13.04
13.44
6,511,100
-0.12(-0.88%)
Nov 10, 2003
13.77
13.80
13.39
13.56
8,487,900
-0.27(-1.95%)
Nov 07, 2003
13.86
14.09
13.81
13.83
14,179,400
-0.03(-0.22%)
Nov 06, 2003
13.79
13.94
13.44
13.86
12,470,000
-0.03(-0.22%)
Nov 05, 2003
13.87
13.91
13.53
13.89
9,403,000
-0.04(-0.29%)
Nov 04, 2003
13.87
13.96
13.75
13.93
12,920,900
+0.06(+0.43%)
Nov 03, 2003
13.84
13.90
13.73
13.87
9,817,564
+0.03(+0.22%)
Oct 31, 2003
13.78
13.94
13.74
13.84
12,739,600
+0.06(+0.44%)
Oct 30, 2003
13.80
13.84
13.61
13.78
14,859,500
+0.20(+1.47%)
Oct 29, 2003
13.44
13.65
13.35
13.58
14,841,400
+0.14(+1.04%)
Oct 28, 2003
13.07
13.42
13.14
13.44
16,730,400
+0.37(+2.83%)
Oct 27, 2003
13.30
13.34
13.02
13.07
10,533,900
-0.08(-0.61%)
Oct 24, 2003
12.91
13.15
12.69
13.15
20,004,100
-0.03(-0.23%)
Oct 23, 2003
13.20
13.31
13.07
13.18
13,198,400
-0.28(-2.08%)
Oct 22, 2003
13.25
13.47
13.10
13.46
16,729,300
-0.04(-0.30%)
Oct 21, 2003
12.92
13.62
12.95
13.50
25,914,300
+0.58(+4.49%)
Oct 20, 2003
13.15
13.24
12.92
12.92
18,026,200
-0.23(-1.75%)
Oct 17, 2003
13.39
13.49
13.05
13.15
18,919,800
-0.24(-1.79%)
Oct 16, 2003
13.04
13.48
12.97
13.39
29,230,800
+0.55(+4.28%)
Oct 15, 2003
13.34
13.56
12.69
12.84
44,246,800
-0.50(-3.75%)
Oct 14, 2003
14.45
13.60
13.05
13.34
53,617,800
-1.11(-7.68%)
Oct 13, 2003
14.49
14.66
14.30
14.45
11,668,000
-0.04(-0.28%)
Oct 10, 2003
14.00
14.49
14.01
14.49
11,423,400
+0.49(+3.50%)
Oct 09, 2003
14.29
14.35
13.95
14.00
10,820,200
-0.06(-0.43%)
Oct 08, 2003
14.00
14.07
13.86
14.06
11,457,600
+0.10(+0.72%)
Oct 07, 2003
13.65
13.96
13.38
13.96
13,315,300
+0.31(+2.27%)
Oct 06, 2003
13.50
13.65
13.45
13.65
7,209,600
+0.24(+1.79%)
Oct 03, 2003
13.00
13.51
13.29
13.41
14,617,000
+0.41(+3.15%)
Oct 02, 2003
13.04
13.18
12.83
13.00
13,665,700
+0.00(+0.00%)
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
.