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 (%)
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%)
Oct 01, 2003
12.63
13.00
12.60
13.00
14,998,200
+0.37(+2.93%)
Sep 30, 2003
12.28
12.75
12.21
12.63
21,571,000
-0.05(-0.39%)
Sep 29, 2003
12.52
12.85
12.50
12.68
10,292,200
+0.16(+1.28%)
Sep 26, 2003
12.45
12.98
12.44
12.52
12,699,100
+0.09(+0.72%)
Sep 25, 2003
12.60
12.90
12.43
12.43
13,590,700
-0.17(-1.35%)
Sep 24, 2003
13.25
13.38
12.47
12.60
20,228,800
-0.80(-5.97%)
Sep 23, 2003
13.43
13.55
13.25
13.40
7,685,500
-0.03(-0.22%)
Sep 22, 2003
13.90
13.70
13.24
13.43
13,887,400
-0.47(-3.38%)
Sep 19, 2003
13.84
13.91
13.62
13.90
9,266,200
-0.03(-0.22%)
Sep 18, 2003
13.77
13.96
13.62
13.93
9,117,800
+0.16(+1.16%)
Sep 17, 2003
13.65
13.90
13.57
13.77
9,627,200
+0.12(+0.88%)
Sep 16, 2003
13.29
13.73
13.30
13.65
11,716,200
+0.36(+2.71%)
Sep 15, 2003
13.45
13.65
13.22
13.29
9,169,700
-0.16(-1.19%)
Sep 12, 2003
13.20
13.45
13.14
13.45
10,474,600
+0.11(+0.82%)
Sep 11, 2003
13.10
13.38
13.01
13.34
11,123,500
+0.25(+1.91%)
Sep 10, 2003
13.40
13.54
13.00
13.09
14,845,500
-0.51(-3.75%)
Sep 09, 2003
13.62
13.97
13.47
13.60
15,363,500
-0.01(-0.07%)
Sep 08, 2003
13.20
13.69
13.19
13.61
12,196,500
+0.58(+4.45%)
Sep 05, 2003
13.22
13.39
13.03
13.03
13,615,300
-0.24(-1.81%)
Sep 04, 2003
13.27
13.34
13.07
13.27
12,031,600
+0.01(+0.08%)
Sep 03, 2003
13.23
13.50
13.21
13.26
14,963,900
+0.16(+1.22%)
Sep 02, 2003
12.84
13.19
12.80
13.10
14,364,000
+0.35(+2.75%)
Aug 29, 2003
12.56
12.78
12.47
12.75
10,606,100
+0.21(+1.67%)
Aug 28, 2003
12.69
12.70
12.36
12.54
9,193,300
-0.07(-0.56%)
Aug 27, 2003
12.20
12.65
12.16
12.61
10,688,100
+0.38(+3.11%)
Aug 26, 2003
12.11
12.34
11.93
12.23
10,210,600
-0.05(-0.41%)
Aug 25, 2003
12.07
12.33
11.95
12.28
8,129,400
+0.16(+1.32%)
Aug 22, 2003
12.80
12.85
12.06
12.12
17,005,800
-0.26(-2.10%)
Aug 21, 2003
12.34
12.69
12.31
12.38
17,380,000
+0.20(+1.64%)
Aug 20, 2003
11.80
12.45
11.45
12.18
25,403,200
+0.56(+4.82%)
Aug 19, 2003
11.50
11.62
11.30
11.62
9,013,000
+0.16(+1.40%)
Aug 18, 2003
11.30
11.49
11.28
11.46
10,700,100
+0.23(+2.05%)
Aug 15, 2003
11.24
11.43
11.06
11.23
8,357,300
+0.12(+1.08%)
Aug 14, 2003
11.23
11.24
11.07
11.11
13,659,700
-0.14(-1.24%)
Aug 13, 2003
11.44
11.50
11.22
11.25
19,034,400
-0.10(-0.88%)
Aug 12, 2003
11.29
11.40
11.12
11.35
13,812,000
+0.10(+0.89%)
Aug 11, 2003
11.25
11.50
11.10
11.25
21,865,800
+0.00(+0.00%)
Aug 08, 2003
11.21
11.36
11.19
11.25
13,254,400
+0.15(+1.35%)
Aug 07, 2003
11.15
11.38
10.85
11.10
23,078,200
+0.25(+2.30%)
Aug 06, 2003
10.53
11.16
10.50
10.85
25,877,700
+0.32(+3.04%)
Aug 05, 2003
10.69
10.76
10.50
10.53
9,892,100
-0.28(-2.59%)
Aug 04, 2003
10.80
10.81
10.35
10.81
12,182,000
+0.11(+1.03%)
Aug 01, 2003
10.54
10.76
10.42
10.70
12,823,700
+0.06(+0.56%)
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%)
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
.