Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2006 11.91 12.04 11.82 11.86 13,567,300 -0.12(-1.00%)
Sep 29, 2006 11.82 12.09 11.80 11.98 14,563,800 +0.11(+0.93%)
Sep 28, 2006 11.90 11.90 11.72 11.87 12,176,700 +0.03(+0.25%)
Sep 27, 2006 11.64 11.91 11.61 11.84 25,301,300 +0.09(+0.77%)
Sep 26, 2006 11.45 11.79 11.40 11.75 22,570,700 +0.29(+2.53%)
Sep 25, 2006 11.30 11.53 11.25 11.46 14,055,900 +0.26(+2.32%)
Sep 22, 2006 11.45 11.46 11.13 11.20 16,808,900 -0.27(-2.35%)
Sep 21, 2006 11.49 11.63 11.39 11.47 17,147,900 -0.02(-0.17%)
Sep 20, 2006 11.20 11.56 11.20 11.49 17,457,200 +0.36(+3.23%)
Sep 19, 2006 11.13 11.20 10.98 11.13 13,461,800 +0.00(+0.00%)
Sep 18, 2006 11.24 11.32 11.07 11.13 22,713,700 -0.12(-1.07%)
Sep 15, 2006 11.43 11.48 11.15 11.25 21,057,500 -0.12(-1.06%)
Sep 14, 2006 11.42 11.49 11.36 11.37 18,125,400 -0.14(-1.22%)
Sep 13, 2006 11.77 11.82 11.46 11.51 21,161,700 -0.26(-2.21%)
Sep 12, 2006 11.70 11.85 11.56 11.77 16,166,900 +0.07(+0.60%)
Sep 11, 2006 11.25 11.71 11.23 11.70 17,778,500 +0.28(+2.45%)
Sep 08, 2006 11.46 11.50 11.22 11.42 12,472,200 +0.08(+0.71%)
Sep 07, 2006 11.32 11.59 11.19 11.34 15,402,800 -0.04(-0.35%)
Sep 06, 2006 11.58 11.69 11.36 11.38 17,007,900 -0.34(-2.90%)
Sep 05, 2006 11.80 11.86 11.64 11.72 19,327,400 -0.13(-1.10%)
Sep 01, 2006 11.68 11.90 11.60 11.85 16,721,200 +0.20(+1.72%)
Aug 31, 2006 11.64 11.73 11.49 11.65 14,875,900 +0.01(+0.09%)
Aug 30, 2006 11.47 11.71 11.36 11.64 18,137,900 +0.21(+1.84%)
Aug 29, 2006 11.28 11.48 11.18 11.43 14,441,300 +0.10(+0.88%)
Aug 28, 2006 11.17 11.38 11.17 11.33 14,624,700 +0.10(+0.89%)
Aug 25, 2006 11.16 11.25 11.14 11.23 7,893,300 +0.01(+0.09%)
Aug 24, 2006 11.10 11.24 11.07 11.22 11,901,600 +0.12(+1.08%)
Aug 23, 2006 11.10 11.18 11.01 11.10 14,432,000 -0.04(-0.36%)
Aug 22, 2006 11.06 11.24 11.03 11.14 14,846,100 +0.02(+0.18%)
Aug 21, 2006 10.97 11.20 10.89 11.12 15,360,900 +0.03(+0.27%)
Aug 18, 2006 11.18 11.18 10.89 11.09 15,144,800 -0.04(-0.36%)
Aug 17, 2006 11.07 11.22 10.81 11.13 26,842,900 +0.16(+1.46%)
Aug 16, 2006 10.98 11.02 10.73 10.97 22,018,900 +0.03(+0.27%)
Aug 15, 2006 10.79 11.00 10.72 10.94 30,160,600 +0.27(+2.53%)
Aug 14, 2006 10.33 10.75 10.24 10.67 37,721,200 +0.52(+5.12%)
Aug 11, 2006 9.930 10.16 9.920 10.15 32,523,600 +0.25(+2.53%)
Aug 10, 2006 9.600 9.950 9.530 9.900 27,132,600 +0.25(+2.59%)
Aug 09, 2006 9.700 9.840 9.630 9.650 13,220,200 -0.02(-0.21%)
Aug 08, 2006 9.700 9.790 9.580 9.670 17,253,100 -0.03(-0.31%)
Aug 07, 2006 9.900 9.930 9.640 9.700 16,161,600 -0.23(-2.32%)
Aug 04, 2006 9.860 9.990 9.750 9.930 21,439,000 +0.18(+1.85%)
Aug 03, 2006 9.580 9.830 9.570 9.750 23,979,900 +0.07(+0.72%)
Aug 02, 2006 9.700 9.760 9.560 9.680 26,231,100 -0.04(-0.41%)
Aug 01, 2006 10.06 10.06 9.660 9.720 37,950,200 -0.43(-4.24%)
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%)
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.