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 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%)
Apr 02, 2007
13.90
14.11
13.85
14.09
31,322,734
+0.24(+1.73%)
Mar 30, 2007
13.73
13.93
13.67
13.85
28,018,776
+0.19(+1.39%)
Mar 29, 2007
13.56
13.76
13.50
13.66
22,910,104
+0.17(+1.26%)
Mar 28, 2007
13.50
13.60
13.42
13.49
22,480,008
-0.12(-0.88%)
Mar 27, 2007
13.57
13.69
13.48
13.61
19,671,958
-0.05(-0.37%)
Mar 26, 2007
13.72
13.90
13.49
13.66
20,665,236
-0.04(-0.29%)
Mar 23, 2007
13.70
13.90
13.61
13.70
27,990,524
+0.17(+1.26%)
Mar 22, 2007
13.42
13.56
13.29
13.53
26,244,304
+0.27(+2.04%)
Mar 21, 2007
13.02
13.36
12.95
13.26
29,425,326
+0.24(+1.84%)
Mar 20, 2007
13.02
13.23
12.96
13.02
21,223,764
-0.03(-0.23%)
Mar 19, 2007
13.08
13.13
12.99
13.05
14,001,558
+0.06(+0.46%)
Mar 16, 2007
12.94
13.11
12.88
12.99
36,808,748
+0.06(+0.46%)
Mar 15, 2007
13.01
13.09
12.91
12.93
17,569,350
-0.07(-0.54%)
Mar 14, 2007
13.00
13.02
12.74
13.00
30,760,400
+0.01(+0.08%)
Mar 13, 2007
13.09
13.20
12.87
12.99
29,818,800
-0.10(-0.76%)
Mar 12, 2007
13.14
13.18
12.97
13.09
16,940,500
+0.04(+0.31%)
Mar 09, 2007
13.08
13.26
12.93
13.05
36,642,700
-0.07(-0.53%)
Mar 08, 2007
13.20
13.29
13.08
13.12
27,173,400
+0.07(+0.54%)
Mar 07, 2007
13.25
13.37
13.01
13.05
44,174,900
-0.35(-2.61%)
Mar 06, 2007
13.55
13.60
13.28
13.40
37,476,200
+0.01(+0.07%)
Mar 05, 2007
13.45
13.70
13.35
13.39
26,390,606
-0.17(-1.25%)
Mar 02, 2007
13.73
13.83
13.40
13.56
28,326,000
-0.28(-2.02%)
Mar 01, 2007
13.70
14.10
13.61
13.84
37,074,108
-0.12(-0.86%)
Feb 28, 2007
13.91
14.08
13.74
13.96
31,735,500
+0.21(+1.53%)
Feb 27, 2007
14.30
14.30
13.72
13.75
34,894,200
-0.55(-3.85%)
Feb 26, 2007
14.59
14.59
14.21
14.30
19,394,000
-0.19(-1.31%)
Feb 23, 2007
14.61
14.68
14.34
14.49
18,686,300
-0.15(-1.02%)
Feb 22, 2007
14.79
14.88
14.52
14.64
20,007,100
-0.15(-1.01%)
Feb 21, 2007
14.52
14.89
14.51
14.79
32,583,100
+0.21(+1.44%)
Feb 20, 2007
14.52
14.64
14.49
14.58
11,861,800
-0.02(-0.14%)
Feb 16, 2007
14.69
14.69
14.46
14.60
27,947,800
-0.10(-0.68%)
Feb 15, 2007
14.67
14.79
14.62
14.70
14,270,200
+0.00(+0.00%)
Feb 14, 2007
14.56
14.77
14.40
14.70
23,269,928
+0.21(+1.45%)
Feb 13, 2007
14.67
14.72
14.42
14.49
19,955,484
-0.13(-0.89%)
Feb 12, 2007
14.55
14.65
14.45
14.62
24,457,484
+0.06(+0.41%)
Feb 09, 2007
14.50
14.68
14.38
14.56
36,057,300
+0.06(+0.41%)
Feb 08, 2007
14.66
14.79
14.38
14.50
97,091,104
+0.90(+6.62%)
Feb 07, 2007
13.64
13.69
13.47
13.60
24,162,500
-0.02(-0.15%)
Feb 06, 2007
13.73
13.75
13.54
13.62
17,886,200
-0.07(-0.51%)
Feb 05, 2007
13.80
13.80
13.58
13.69
23,059,000
-0.05(-0.36%)
Feb 02, 2007
13.83
13.92
13.68
13.74
20,287,800
-0.02(-0.15%)
Feb 01, 2007
13.95
14.00
13.49
13.76
35,970,600
-0.23(-1.64%)
Jan 31, 2007
13.86
14.03
13.76
13.99
17,418,200
+0.03(+0.21%)
Jan 30, 2007
13.96
14.03
13.86
13.96
17,071,700
+0.00(+0.00%)
Jan 29, 2007
13.67
14.08
13.67
13.96
26,180,200
+0.22(+1.60%)
Jan 26, 2007
13.96
14.00
13.73
13.74
26,129,600
-0.23(-1.65%)
Jan 25, 2007
13.96
14.15
13.87
13.97
26,258,400
+0.01(+0.07%)
Jan 24, 2007
13.66
14.06
13.65
13.96
41,102,800
+0.41(+3.03%)
Jan 23, 2007
13.66
13.69
13.18
13.55
49,029,200
+0.08(+0.59%)
Jan 22, 2007
13.59
13.65
13.40
13.47
27,803,100
-0.12(-0.88%)
Jan 19, 2007
13.54
13.77
13.50
13.59
26,767,700
-0.16(-1.16%)
Jan 18, 2007
13.87
13.97
13.56
13.75
28,299,900
-0.29(-2.07%)
Jan 17, 2007
14.20
14.24
14.00
14.04
22,029,200
-0.13(-0.92%)
Jan 16, 2007
14.11
14.23
14.04
14.17
28,252,800
-0.09(-0.63%)
Jan 12, 2007
14.28
14.31
14.12
14.26
16,803,700
-0.05(-0.35%)
Jan 11, 2007
14.39
14.48
14.21
14.31
23,846,200
-0.05(-0.35%)
Jan 10, 2007
14.16
14.54
14.10
14.36
51,479,500
+0.20(+1.41%)
Jan 09, 2007
14.14
14.23
13.96
14.16
41,436,800
+0.08(+0.57%)
Jan 08, 2007
13.78
14.23
13.75
14.08
74,174,704
+0.47(+3.45%)
Jan 05, 2007
13.75
13.75
13.42
13.61
24,501,300
+0.08(+0.59%)
Jan 04, 2007
13.14
13.62
13.13
13.53
30,543,000
+0.33(+2.50%)
Jan 03, 2007
13.20
13.39
13.07
13.20
42,856,800
+0.00(+0.00%)
Dec 29, 2006
13.40
13.40
13.20
13.20
25,060,500
-0.17(-1.27%)
Dec 28, 2006
13.40
13.48
13.36
13.37
22,360,100
-0.10(-0.74%)
Dec 27, 2006
13.49
13.55
13.39
13.47
22,462,200
+0.03(+0.22%)
Dec 26, 2006
13.38
13.49
13.37
13.44
13,461,900
+0.02(+0.15%)
Dec 22, 2006
13.50
13.60
13.42
13.42
16,462,000
-0.14(-1.03%)
Dec 21, 2006
13.58
13.79
13.53
13.56
26,885,200
-0.02(-0.15%)
Dec 20, 2006
13.42
13.61
13.39
13.58
31,978,700
+0.16(+1.19%)
Dec 19, 2006
13.23
13.47
13.22
13.42
29,655,600
+0.02(+0.15%)
Dec 18, 2006
13.39
13.52
13.36
13.40
27,507,500
-0.06(-0.45%)
Dec 15, 2006
13.45
13.52
13.30
13.46
43,578,200
+0.10(+0.75%)
Dec 14, 2006
13.10
13.49
13.08
13.36
40,952,200
+0.21(+1.60%)
Dec 13, 2006
13.08
13.18
13.03
13.15
19,422,100
+0.12(+0.92%)
Dec 12, 2006
13.17
13.22
12.86
13.03
27,598,200
-0.19(-1.44%)
Dec 11, 2006
13.13
13.32
13.02
13.22
23,080,800
+0.04(+0.30%)
Dec 08, 2006
13.21
13.27
13.10
13.18
16,431,700
-0.03(-0.23%)
Dec 07, 2006
13.37
13.54
13.15
13.21
27,122,900
-0.20(-1.49%)
Dec 06, 2006
13.50
13.72
13.36
13.41
32,164,400
-0.13(-0.96%)
Dec 05, 2006
13.36
13.55
13.32
13.54
28,842,300
+0.18(+1.35%)
Dec 04, 2006
13.20
13.38
13.15
13.36
18,160,500
+0.18(+1.37%)
Dec 01, 2006
13.12
13.33
13.03
13.18
32,063,400
+0.07(+0.53%)
Nov 30, 2006
12.95
13.22
12.85
13.11
37,129,300
+0.23(+1.79%)
Nov 29, 2006
12.83
13.03
12.81
12.88
18,266,200
-0.01(-0.08%)
Nov 28, 2006
12.84
12.96
12.67
12.89
25,387,000
+0.05(+0.39%)
Nov 27, 2006
13.01
13.09
12.75
12.84
24,451,000
-0.24(-1.83%)
Nov 24, 2006
13.03
13.20
12.99
13.08
4,425,800
-0.12(-0.91%)
Nov 22, 2006
12.90
13.32
12.90
13.20
43,025,900
+0.36(+2.80%)
Nov 21, 2006
12.62
12.97
12.58
12.84
33,635,900
+0.16(+1.26%)
Nov 20, 2006
12.63
12.73
12.57
12.68
21,355,100
-0.04(-0.31%)
Nov 17, 2006
12.75
12.84
12.59
12.72
21,275,800
-0.12(-0.93%)
Nov 16, 2006
12.75
12.91
12.62
12.84
26,316,800
+0.14(+1.10%)
Nov 15, 2006
12.64
12.79
12.60
12.70
29,211,700
+0.01(+0.08%)
Nov 14, 2006
12.61
12.77
12.52
12.69
176,595,008
+0.08(+0.63%)
Nov 13, 2006
12.69
12.90
12.60
12.61
21,248,100
-0.09(-0.71%)
Nov 10, 2006
12.51
12.75
12.43
12.70
15,784,800
+0.27(+2.17%)
Nov 09, 2006
12.20
12.66
12.18
12.43
28,967,400
+0.34(+2.81%)
Nov 08, 2006
12.05
12.19
12.01
12.09
10,767,200
-0.03(-0.25%)
Nov 07, 2006
12.16
12.31
12.06
12.12
17,449,600
-0.04(-0.33%)
Nov 06, 2006
12.14
12.29
12.09
12.16
16,030,300
+0.04(+0.33%)
Nov 03, 2006
12.17
12.25
12.04
12.12
9,623,800
-0.04(-0.33%)
Nov 02, 2006
12.14
12.27
12.01
12.16
10,560,400
-0.05(-0.41%)
Nov 01, 2006
12.34
12.38
12.16
12.21
10,856,600
-0.04(-0.33%)
Oct 31, 2006
12.28
12.38
12.14
12.25
17,411,900
-0.02(-0.16%)
Oct 30, 2006
12.34
12.46
12.25
12.27
18,064,400
-0.15(-1.21%)
Oct 27, 2006
12.50
12.60
12.35
12.42
13,901,400
-0.18(-1.43%)
Oct 26, 2006
12.56
12.79
12.54
12.60
18,247,200
-0.02(-0.16%)
Oct 25, 2006
12.30
12.71
12.23
12.62
20,148,300
+0.35(+2.85%)
Oct 24, 2006
12.22
12.32
12.15
12.27
15,976,200
-0.05(-0.41%)
Oct 23, 2006
12.29
12.37
12.23
12.32
17,261,900
-0.07(-0.56%)
Oct 20, 2006
12.37
12.46
12.10
12.39
17,997,500
+0.04(+0.32%)
Oct 19, 2006
12.50
12.50
12.09
12.35
17,071,500
+0.17(+1.40%)
Oct 18, 2006
12.50
12.52
12.08
12.18
29,609,300
-0.52(-4.09%)
Oct 17, 2006
12.46
12.82
11.93
12.70
50,908,500
-0.13(-1.01%)
Oct 16, 2006
12.64
12.96
12.58
12.83
26,642,600
+0.14(+1.10%)
Oct 13, 2006
12.50
12.81
12.49
12.69
13,823,100
+0.04(+0.32%)
Oct 12, 2006
12.45
12.71
12.44
12.65
14,736,300
+0.21(+1.69%)
Oct 11, 2006
12.41
12.59
12.33
12.44
14,299,400
-0.08(-0.64%)
Oct 10, 2006
12.51
12.63
12.47
12.52
7,900,200
-0.03(-0.24%)
Oct 09, 2006
12.49
12.66
12.41
12.55
9,708,900
+0.00(+0.00%)
Oct 06, 2006
12.20
12.60
12.15
12.55
22,433,200
+0.30(+2.45%)
Oct 05, 2006
12.24
12.39
12.12
12.25
14,088,400
+0.03(+0.25%)
Oct 04, 2006
11.89
12.31
11.86
12.22
20,244,100
+0.33(+2.78%)
Oct 03, 2006
11.75
12.02
11.69
11.89
15,614,300
+0.03(+0.25%)
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
.