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, 2009
15.19
15.36
15.03
15.06
23,852,736
-0.28(-1.81%)
Jul 30, 2009
15.39
15.72
15.32
15.34
29,140,750
-0.01(-0.07%)
Jul 29, 2009
15.15
15.38
15.02
15.35
21,347,050
+0.05(+0.33%)
Jul 28, 2009
15.05
15.39
14.96
15.30
24,771,542
+0.23(+1.53%)
Jul 27, 2009
15.13
15.18
14.83
15.07
25,148,144
+0.12(+0.80%)
Jul 24, 2009
14.83
15.18
14.83
14.95
38,081,920
-0.05(-0.33%)
Jul 23, 2009
15.11
15.46
14.85
15.00
63,921,416
+0.59(+4.09%)
Jul 22, 2009
14.45
14.60
14.16
14.41
36,021,136
-0.19(-1.30%)
Jul 21, 2009
14.28
14.66
14.21
14.60
49,600,464
+0.44(+3.11%)
Jul 20, 2009
13.98
14.18
13.73
14.16
27,195,536
+0.24(+1.72%)
Jul 17, 2009
13.74
13.92
13.59
13.92
19,345,802
+0.18(+1.31%)
Jul 16, 2009
13.40
13.81
13.31
13.74
21,489,358
+0.38(+2.84%)
Jul 15, 2009
13.09
13.39
13.05
13.36
28,358,276
+0.48(+3.73%)
Jul 14, 2009
13.01
13.09
12.80
12.88
17,309,414
-0.14(-1.08%)
Jul 13, 2009
12.80
13.02
12.78
13.02
18,818,702
+0.22(+1.72%)
Jul 10, 2009
12.65
12.98
12.65
12.80
14,387,661
+0.04(+0.31%)
Jul 09, 2009
12.61
12.88
12.53
12.76
24,007,176
+0.24(+1.92%)
Jul 08, 2009
12.53
12.65
12.31
12.52
21,447,200
+0.03(+0.24%)
Jul 07, 2009
12.70
12.94
12.47
12.49
27,696,952
-0.40(-3.10%)
Jul 06, 2009
12.71
12.98
12.70
12.89
22,764,922
+0.11(+0.86%)
Jul 02, 2009
12.97
13.14
12.73
12.78
19,447,352
-0.36(-2.74%)
Jul 01, 2009
12.96
13.43
12.90
13.14
19,389,392
+0.04(+0.31%)
Jun 30, 2009
13.33
13.45
13.00
13.10
30,560,260
-0.34(-2.53%)
Jun 29, 2009
13.52
13.71
13.30
13.44
23,334,872
-0.07(-0.52%)
Jun 26, 2009
13.40
13.73
13.28
13.51
32,601,620
+0.02(+0.15%)
Jun 25, 2009
13.30
13.50
13.29
13.49
24,121,824
+0.49(+3.77%)
Jun 24, 2009
12.91
13.24
12.85
13.00
34,334,044
+0.42(+3.34%)
Jun 23, 2009
12.67
12.69
12.43
12.58
21,131,684
-0.05(-0.40%)
Jun 22, 2009
12.94
12.97
12.56
12.63
23,138,094
-0.47(-3.59%)
Jun 19, 2009
12.93
13.24
12.89
13.10
24,378,244
+0.22(+1.71%)
Jun 18, 2009
12.71
13.01
12.55
12.88
19,649,860
+0.20(+1.58%)
Jun 17, 2009
12.72
12.80
12.45
12.68
15,925,153
+0.06(+0.48%)
Jun 16, 2009
13.13
13.13
12.62
12.62
18,554,256
-0.36(-2.77%)
Jun 15, 2009
13.09
13.27
12.86
12.98
19,295,118
-0.28(-2.11%)
Jun 12, 2009
13.01
13.28
12.74
13.26
21,410,092
+0.18(+1.38%)
Jun 11, 2009
12.83
13.23
12.80
13.08
20,073,016
+0.20(+1.55%)
Jun 10, 2009
12.83
12.96
12.63
12.88
16,629,419
+0.02(+0.16%)
Jun 09, 2009
12.80
13.10
12.77
12.86
19,958,792
+0.03(+0.23%)
Jun 08, 2009
12.68
12.94
12.62
12.83
14,530,453
-0.05(-0.39%)
Jun 05, 2009
12.94
12.99
12.60
12.88
21,577,118
+0.04(+0.31%)
Jun 04, 2009
12.52
12.86
12.50
12.84
24,137,172
+0.36(+2.88%)
Jun 03, 2009
12.51
12.86
12.29
12.48
23,858,496
+0.23(+1.88%)
Jun 02, 2009
12.42
12.95
12.19
12.25
54,292,684
-0.17(-1.37%)
Jun 01, 2009
11.82
12.46
11.82
12.42
37,298,308
+0.67(+5.70%)
May 29, 2009
11.85
11.85
11.57
11.75
25,087,806
-0.01(-0.09%)
May 28, 2009
12.16
12.24
11.61
11.76
38,352,144
-0.32(-2.65%)
May 27, 2009
12.06
12.39
11.98
12.08
28,599,964
+0.06(+0.50%)
May 26, 2009
11.51
12.08
11.51
12.02
25,353,128
+0.41(+3.53%)
May 22, 2009
11.78
11.89
11.56
11.61
19,517,450
-0.17(-1.44%)
May 21, 2009
11.73
11.81
11.52
11.78
25,502,582
-0.05(-0.42%)
May 20, 2009
12.30
12.30
11.78
11.83
27,745,252
-0.36(-2.95%)
May 19, 2009
11.97
12.38
11.92
12.19
25,978,434
+0.16(+1.33%)
May 18, 2009
12.02
12.09
11.79
12.03
19,793,020
+0.09(+0.75%)
May 15, 2009
11.93
12.10
11.85
11.94
18,764,984
+0.06(+0.51%)
May 14, 2009
11.79
12.00
11.58
11.88
27,336,548
+0.11(+0.93%)
May 13, 2009
12.05
12.05
11.65
11.77
22,543,884
-0.35(-2.89%)
May 12, 2009
12.49
12.49
12.05
12.12
16,656,354
-0.22(-1.78%)
May 11, 2009
12.47
12.73
12.31
12.34
20,602,782
-0.30(-2.37%)
May 08, 2009
12.45
12.75
12.30
12.64
30,782,472
+0.43(+3.48%)
May 07, 2009
12.90
12.90
12.17
12.21
34,382,872
-0.56(-4.42%)
May 06, 2009
12.90
13.00
12.54
12.78
27,054,734
-0.02(-0.16%)
May 05, 2009
12.77
12.92
12.63
12.80
18,523,666
-0.04(-0.31%)
May 04, 2009
12.75
12.84
12.73
12.84
20,926,280
+0.39(+3.13%)
May 01, 2009
12.54
12.60
12.15
12.45
18,867,922
-0.08(-0.64%)
Apr 30, 2009
12.36
12.70
12.31
12.53
22,766,624
+0.25(+2.04%)
Apr 29, 2009
12.11
12.50
11.74
12.28
28,508,568
+0.25(+2.08%)
Apr 28, 2009
11.66
12.16
11.63
12.03
20,136,108
+0.23(+1.95%)
Apr 27, 2009
11.65
12.23
11.55
11.80
32,848,722
-0.16(-1.34%)
Apr 24, 2009
12.23
12.23
11.51
11.96
50,126,444
-0.21(-1.73%)
Apr 23, 2009
12.24
12.59
11.93
12.17
47,657,644
-0.53(-4.17%)
Apr 22, 2009
12.44
12.95
12.26
12.70
28,775,664
+0.24(+1.93%)
Apr 21, 2009
12.14
12.50
12.07
12.46
26,306,632
-0.01(-0.08%)
Apr 20, 2009
12.42
12.60
12.26
12.47
18,847,320
-0.34(-2.65%)
Apr 17, 2009
12.87
12.93
12.70
12.81
24,695,252
-0.05(-0.39%)
Apr 16, 2009
12.74
12.93
12.55
12.86
24,282,642
+0.36(+2.88%)
Apr 15, 2009
12.65
12.84
12.25
12.50
23,628,524
-0.25(-1.96%)
Apr 14, 2009
12.79
13.02
12.60
12.75
22,406,766
+0.04(+0.31%)
Apr 13, 2009
12.90
13.10
12.70
12.71
36,650,652
-0.54(-4.08%)
Apr 09, 2009
12.57
13.40
12.21
13.25
44,990,448
+0.64(+5.08%)
Apr 08, 2009
12.43
12.91
12.30
12.61
37,625,244
+0.73(+6.14%)
Apr 07, 2009
12.17
12.36
11.88
11.88
26,603,088
-0.49(-3.96%)
Apr 06, 2009
12.37
12.40
12.01
12.37
23,247,842
-0.12(-0.96%)
Apr 03, 2009
12.15
12.63
12.00
12.49
23,470,536
+0.37(+3.05%)
Apr 02, 2009
11.98
12.43
11.91
12.12
32,032,930
+0.45(+3.86%)
Apr 01, 2009
11.20
11.91
10.91
11.67
38,014,576
+0.27(+2.37%)
Mar 31, 2009
11.36
11.72
11.26
11.40
26,237,644
+0.19(+1.69%)
Mar 30, 2009
11.26
11.41
11.05
11.21
25,160,876
-0.80(-6.66%)
Mar 26, 2009
11.66
12.05
11.55
12.01
35,319,960
+0.47(+4.07%)
Mar 25, 2009
11.93
12.06
11.32
11.54
36,260,948
-0.31(-2.62%)
Mar 24, 2009
11.71
11.99
11.58
11.85
24,567,144
-0.02(-0.17%)
Mar 23, 2009
11.71
11.87
11.61
11.87
33,671,500
+0.58(+5.14%)
Mar 20, 2009
11.50
11.92
11.21
11.29
31,291,356
-0.21(-1.83%)
Mar 19, 2009
11.46
11.66
11.18
11.50
36,813,072
+0.16(+1.41%)
Mar 18, 2009
10.81
11.63
10.71
11.34
44,368,076
+0.36(+3.28%)
Mar 17, 2009
10.70
10.98
10.50
10.98
21,409,336
+0.37(+3.49%)
Mar 16, 2009
10.74
10.88
10.50
10.61
20,321,456
-0.07(-0.66%)
Mar 13, 2009
10.70
10.88
10.60
10.68
0
-0.28(-2.55%)
Mar 12, 2009
10.58
11.02
10.38
10.96
31,110,776
+0.33(+3.10%)
Mar 11, 2009
10.72
10.76
10.31
10.63
33,935,424
+0.00(+0.00%)
Mar 10, 2009
10.10
10.73
9.980
10.63
33,522,792
+0.78(+7.92%)
Mar 09, 2009
9.610
10.00
9.610
9.850
25,705,532
-0.08(-0.81%)
Mar 06, 2009
10.12
10.28
9.680
9.930
0
-0.12(-1.19%)
Mar 05, 2009
10.32
10.60
10.00
10.05
28,977,988
-0.55(-5.19%)
Mar 04, 2009
10.28
10.85
9.940
10.60
33,585,728
+0.48(+4.74%)
Mar 02, 2009
10.31
10.58
10.03
10.12
26,879,216
-0.38(-3.62%)
Feb 27, 2009
10.59
10.79
10.50
10.50
0
-0.30(-2.78%)
Feb 26, 2009
11.17
11.26
10.78
10.80
23,863,744
-0.27(-2.44%)
Feb 25, 2009
10.74
11.31
10.63
11.07
29,593,904
+0.25(+2.31%)
Feb 24, 2009
10.72
10.95
10.52
10.82
24,082,456
+0.17(+1.60%)
Feb 23, 2009
11.15
11.19
10.60
10.65
27,004,140
-0.36(-3.27%)
Feb 20, 2009
10.99
11.31
10.80
11.01
0
-0.18(-1.61%)
Feb 19, 2009
11.94
12.00
11.15
11.19
38,275,864
-0.67(-5.65%)
Feb 18, 2009
11.76
11.97
11.67
11.86
29,720,102
+0.15(+1.28%)
Feb 17, 2009
11.80
11.95
11.66
11.71
27,498,180
-0.35(-2.90%)
Feb 13, 2009
11.89
12.22
11.83
12.06
28,288,716
+0.11(+0.92%)
Feb 12, 2009
11.89
12.00
11.50
11.95
50,909,208
-0.10(-0.83%)
Feb 11, 2009
11.96
12.31
11.89
12.05
29,267,740
+0.13(+1.09%)
Feb 10, 2009
12.36
12.52
11.80
11.92
28,067,232
-0.59(-4.72%)
Feb 09, 2009
11.93
12.59
11.77
12.51
34,338,832
+0.56(+4.69%)
Feb 06, 2009
11.64
12.10
11.64
11.95
26,657,054
+0.18(+1.53%)
Feb 05, 2009
11.18
11.87
11.10
11.77
25,753,760
+0.45(+3.98%)
Feb 04, 2009
10.63
11.70
10.63
11.32
21,797,036
-0.06(-0.53%)
Feb 03, 2009
11.38
11.43
11.00
11.38
23,301,684
+0.12(+1.07%)
Feb 02, 2009
10.94
11.42
10.91
11.26
23,069,948
+0.22(+1.99%)
Jan 30, 2009
11.51
11.52
11.00
11.04
0
-0.39(-3.41%)
Jan 29, 2009
11.44
11.50
11.19
11.43
19,677,124
-0.17(-1.47%)
Jan 28, 2009
10.91
11.67
10.82
11.60
32,730,780
+0.91(+8.51%)
Jan 27, 2009
10.65
11.13
10.56
10.69
46,889,848
-0.30(-2.73%)
Jan 26, 2009
11.39
11.62
10.87
10.99
31,311,468
-0.17(-1.52%)
Jan 23, 2009
10.66
11.31
10.56
11.16
23,157,724
+0.26(+2.39%)
Jan 22, 2009
10.69
11.05
10.69
10.90
26,518,900
-0.06(-0.55%)
Jan 21, 2009
10.68
10.98
10.48
10.96
20,309,376
+0.45(+4.28%)
Jan 20, 2009
11.05
11.22
10.43
10.51
28,828,838
-0.76(-6.74%)
Jan 16, 2009
11.50
11.60
10.92
11.27
28,326,958
+0.04(+0.36%)
Jan 15, 2009
11.16
11.46
10.93
11.23
31,202,812
+0.02(+0.18%)
Jan 14, 2009
11.00
11.49
10.96
11.21
26,659,980
-0.07(-0.62%)
Jan 13, 2009
11.42
11.65
11.16
11.28
28,428,304
-0.29(-2.51%)
Jan 12, 2009
11.73
11.73
11.41
11.57
18,514,340
-0.18(-1.53%)
Jan 09, 2009
11.90
11.98
11.55
11.75
19,054,940
-0.14(-1.18%)
Jan 08, 2009
11.74
12.05
11.45
11.89
46,849,700
+0.71(+6.35%)
Jan 07, 2009
11.12
11.45
10.98
11.18
21,740,730
-0.15(-1.32%)
Jan 06, 2009
10.82
11.54
10.72
11.33
31,811,168
+0.63(+5.89%)
Jan 05, 2009
10.73
11.00
10.58
10.70
25,037,026
-0.16(-1.47%)
Jan 02, 2009
10.34
10.90
10.20
10.86
0
+0.39(+3.72%)
Jan 01, 2009
10.27
10.59
10.25
10.47
0
+0.00(+0.00%)
Dec 31, 2008
10.27
10.59
10.25
10.47
11,073,013
+0.07(+0.67%)
Dec 30, 2008
10.22
10.46
10.22
10.40
12,225,588
+0.11(+1.07%)
Dec 29, 2008
10.25
10.29
9.990
10.29
12,998,071
-0.02(-0.19%)
Dec 26, 2008
10.17
10.43
10.16
10.31
7,113,646
+0.15(+1.48%)
Dec 24, 2008
10.15
10.19
10.05
10.16
3,283,774
+0.01(+0.10%)
Dec 23, 2008
10.54
10.54
10.08
10.15
13,189,975
-0.17(-1.65%)
Dec 22, 2008
10.99
11.11
10.04
10.32
26,300,148
-0.62(-5.67%)
Dec 19, 2008
10.90
11.09
10.73
10.94
24,481,340
+0.11(+1.02%)
Dec 18, 2008
11.00
11.25
10.74
10.83
22,949,500
-0.16(-1.46%)
Dec 17, 2008
11.00
11.29
10.70
10.99
22,966,592
-0.10(-0.90%)
Dec 16, 2008
10.76
11.11
10.62
11.09
24,851,272
+0.30(+2.78%)
Dec 15, 2008
10.78
10.94
10.60
10.79
22,783,856
+0.02(+0.19%)
Dec 12, 2008
10.27
10.88
10.27
10.77
0
+0.25(+2.38%)
Dec 11, 2008
10.34
10.84
10.31
10.52
26,313,104
+0.09(+0.86%)
Dec 10, 2008
10.67
10.73
10.25
10.43
28,906,698
-0.18(-1.70%)
Dec 09, 2008
10.83
11.43
10.56
10.61
25,945,096
-0.56(-5.01%)
Dec 08, 2008
11.00
11.33
10.68
11.17
28,815,828
+0.36(+3.33%)
Dec 05, 2008
10.20
10.90
10.02
10.81
32,043,696
+0.51(+4.95%)
Dec 04, 2008
10.44
10.65
10.13
10.30
28,400,916
-0.35(-3.29%)
Dec 03, 2008
10.44
10.75
10.06
10.65
28,884,448
+0.25(+2.40%)
Dec 02, 2008
10.43
10.60
10.14
10.40
33,002,148
+0.27(+2.67%)
Dec 01, 2008
10.34
10.43
10.03
10.13
26,311,654
-0.44(-4.16%)
Nov 28, 2008
10.12
10.58
10.12
10.57
7,985,756
+0.07(+0.67%)
Nov 26, 2008
9.670
10.55
9.510
10.50
23,302,950
+0.71(+7.25%)
Nov 25, 2008
10.01
10.15
9.540
9.790
28,957,408
-0.34(-3.36%)
Nov 24, 2008
9.450
10.28
9.200
10.13
32,522,456
+0.83(+8.92%)
Nov 21, 2008
9.020
9.380
8.250
9.300
59,032,576
+0.45(+5.08%)
Nov 20, 2008
9.680
10.12
8.750
8.850
50,051,368
-0.95(-9.69%)
Nov 19, 2008
10.15
10.27
9.750
9.800
27,413,464
-0.40(-3.92%)
Nov 18, 2008
9.970
10.24
9.770
10.20
31,672,572
+0.34(+3.45%)
Nov 17, 2008
9.870
10.24
9.610
9.860
21,182,026
-0.12(-1.20%)
Nov 14, 2008
10.12
10.46
9.930
9.980
0
-0.45(-4.31%)
Nov 13, 2008
9.850
10.47
9.310
10.43
38,085,180
+0.57(+5.78%)
Nov 12, 2008
10.05
10.20
9.740
9.860
24,886,720
-0.39(-3.80%)
Nov 11, 2008
10.56
10.64
10.07
10.25
22,412,876
-0.44(-4.12%)
Nov 10, 2008
11.15
11.15
10.54
10.69
25,546,924
-0.20(-1.84%)
Nov 07, 2008
10.57
11.05
10.33
10.89
20,514,508
+0.42(+4.01%)
Nov 06, 2008
10.65
11.00
10.32
10.47
27,853,496
-0.54(-4.90%)
Nov 05, 2008
11.42
11.59
10.94
11.01
27,835,886
-0.73(-6.22%)
Nov 04, 2008
11.80
11.80
11.42
11.74
26,861,636
+0.21(+1.82%)
Nov 03, 2008
11.78
11.86
11.35
11.53
22,034,960
-0.25(-2.12%)
Oct 31, 2008
11.44
12.06
11.04
11.78
42,237,420
+0.32(+2.79%)
Oct 30, 2008
11.30
11.50
10.88
11.46
53,833,488
+0.95(+9.04%)
Oct 29, 2008
11.07
11.11
10.50
10.51
34,118,648
-0.56(-5.06%)
Oct 28, 2008
10.25
11.10
10.02
11.07
40,959,464
+1.06(+10.59%)
Oct 27, 2008
9.620
10.58
9.610
10.01
31,981,014
+0.08(+0.81%)
Oct 24, 2008
8.450
10.20
8.350
9.930
50,358,164
+0.52(+5.53%)
Oct 23, 2008
10.08
10.15
9.000
9.410
46,744,772
-0.57(-5.71%)
Oct 22, 2008
10.17
10.63
9.640
9.980
59,110,992
+0.29(+2.99%)
Oct 21, 2008
9.990
10.19
9.640
9.690
24,733,932
-0.48(-4.72%)
Oct 20, 2008
10.00
10.19
9.580
10.17
26,996,906
+0.48(+4.95%)
Oct 17, 2008
9.780
10.28
9.490
9.690
36,292,308
-0.28(-2.81%)
Oct 16, 2008
10.00
10.19
9.400
9.970
58,327,856
+0.20(+2.05%)
Oct 15, 2008
10.45
10.56
9.680
9.770
35,655,448
-0.94(-8.78%)
Oct 14, 2008
11.82
11.89
10.38
10.71
43,031,792
-0.60(-5.31%)
Oct 13, 2008
10.70
11.60
10.65
11.31
38,759,256
+1.19(+11.76%)
Oct 10, 2008
10.09
11.02
9.350
10.12
50,860,824
-0.32(-3.07%)
Oct 09, 2008
10.68
11.00
10.35
10.44
43,357,352
-0.13(-1.23%)
Oct 08, 2008
10.11
11.00
10.10
10.57
49,919,420
-0.15(-1.40%)
Oct 07, 2008
10.50
10.88
10.12
10.72
49,684,560
-0.02(-0.19%)
Oct 06, 2008
11.17
11.49
10.22
10.74
41,495,824
-0.84(-7.25%)
Oct 03, 2008
11.83
12.25
11.50
11.58
0
-0.18(-1.53%)
Oct 02, 2008
11.84
11.89
11.50
11.76
31,728,016
-0.21(-1.75%)
Oct 01, 2008
12.00
12.25
11.67
11.97
33,031,440
+0.01(+0.08%)
Sep 30, 2008
11.57
12.09
11.54
11.96
28,619,432
+0.49(+4.27%)
Sep 29, 2008
12.42
12.50
11.22
11.47
43,938,080
-1.25(-9.83%)
Sep 26, 2008
12.44
12.93
12.44
12.72
0
-0.32(-2.45%)
Sep 25, 2008
12.28
13.09
12.10
13.04
48,976,300
+0.84(+6.89%)
Sep 24, 2008
12.27
12.35
11.89
12.20
33,454,494
+0.02(+0.16%)
Sep 23, 2008
12.25
12.48
11.65
12.18
62,510,148
-0.06(-0.49%)
Sep 22, 2008
12.96
13.04
12.19
12.24
36,300,924
-0.80(-6.13%)
Sep 19, 2008
13.30
13.64
12.42
13.04
0
+0.63(+5.08%)
Sep 18, 2008
12.91
12.91
11.50
12.41
64,247,728
-0.43(-3.35%)
Sep 17, 2008
13.11
13.19
12.55
12.84
44,863,040
-0.53(-3.96%)
Sep 16, 2008
12.90
13.43
12.61
13.37
37,862,304
+0.09(+0.68%)
Sep 15, 2008
13.84
13.86
13.13
13.28
36,850,000
-0.82(-5.82%)
Sep 12, 2008
13.81
14.17
13.64
14.10
31,553,396
+0.14(+1.00%)
Sep 11, 2008
13.68
14.00
13.44
13.96
33,713,064
-0.04(-0.29%)
Sep 10, 2008
13.82
14.15
13.59
14.00
28,663,284
+0.33(+2.41%)
Sep 09, 2008
14.18
14.44
13.60
13.67
30,497,428
-0.63(-4.41%)
Sep 08, 2008
14.32
14.42
13.78
14.30
27,288,984
+0.26(+1.85%)
Sep 05, 2008
13.85
14.14
13.72
14.04
0
+0.10(+0.72%)
Sep 04, 2008
14.75
14.86
13.80
13.94
47,489,836
-0.93(-6.25%)
Sep 03, 2008
14.68
15.02
14.67
14.87
24,030,560
+0.12(+0.81%)
Sep 02, 2008
15.45
15.69
14.67
14.75
32,037,448
-0.53(-3.47%)
Aug 29, 2008
15.62
15.62
15.26
15.28
0
-0.45(-2.86%)
Aug 28, 2008
15.70
15.78
15.52
15.73
21,364,482
+0.13(+0.83%)
Aug 27, 2008
15.29
15.69
15.01
15.60
24,099,394
+0.29(+1.89%)
Aug 26, 2008
15.34
15.54
15.15
15.31
15,785,231
-0.01(-0.07%)
Aug 25, 2008
15.61
15.75
15.31
15.32
16,990,952
-0.42(-2.67%)
Aug 22, 2008
15.40
15.78
15.33
15.74
0
+0.45(+2.94%)
Aug 21, 2008
14.98
15.43
14.91
15.29
22,335,152
+0.11(+0.72%)
Aug 20, 2008
15.18
15.57
15.09
15.18
23,197,528
+0.00(+0.00%)
Aug 19, 2008
14.99
15.31
14.98
15.18
30,049,796
+0.00(+0.00%)
Aug 18, 2008
15.34
15.34
14.92
15.18
20,225,960
-0.14(-0.91%)
Aug 15, 2008
15.20
15.42
14.90
15.32
0
+0.30(+2.00%)
Aug 14, 2008
14.99
15.15
14.77
15.02
17,014,228
+0.03(+0.20%)
Aug 13, 2008
15.14
15.22
14.75
14.99
21,524,410
-0.16(-1.06%)
Aug 12, 2008
15.19
15.42
15.10
15.15
19,271,180
-0.11(-0.72%)
Aug 11, 2008
15.05
15.53
14.85
15.26
28,786,486
+0.24(+1.60%)
Aug 08, 2008
14.63
15.15
14.59
15.02
26,529,616
+0.66(+4.60%)
Aug 07, 2008
14.46
14.80
14.27
14.36
24,766,556
-0.43(-2.91%)
Aug 06, 2008
14.86
14.88
14.12
14.79
42,207,500
-0.15(-1.00%)
Aug 05, 2008
15.02
15.09
14.65
14.94
21,398,550
+0.14(+0.95%)
Aug 04, 2008
15.09
15.13
14.78
14.80
17,210,026
-0.24(-1.60%)
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
.