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 (%)
Feb 28, 2003 7.200 7.390 7.000 7.390 19,138,200 +0.25(+3.50%)
Feb 27, 2003 7.370 7.520 7.090 7.140 27,133,800 -0.37(-4.93%)
Feb 26, 2003 7.690 7.880 7.500 7.510 11,170,800 -0.17(-2.21%)
Feb 25, 2003 7.550 8.010 7.440 7.680 19,684,200 -0.14(-1.79%)
Feb 24, 2003 7.870 8.050 7.750 7.820 13,746,000 -0.22(-2.74%)
Feb 21, 2003 8.250 8.250 7.010 8.040 17,071,900 -0.21(-2.55%)
Feb 20, 2003 8.300 8.340 8.130 8.250 17,121,000 +0.07(+0.86%)
Feb 19, 2003 8.400 8.440 8.150 8.180 17,157,000 -0.32(-3.76%)
Feb 18, 2003 8.120 8.590 8.040 8.500 21,723,100 +0.59(+7.46%)
Feb 14, 2003 7.990 8.100 7.830 7.910 20,718,700 +0.05(+0.64%)
Feb 13, 2003 7.650 7.960 7.600 7.860 14,593,200 +0.29(+3.83%)
Feb 12, 2003 7.750 7.890 7.570 7.570 10,391,900 -0.19(-2.45%)
Feb 11, 2003 8.030 8.150 7.760 7.760 18,917,100 -0.19(-2.39%)
Feb 10, 2003 7.400 7.970 7.360 7.950 18,989,500 +0.52(+7.00%)
Feb 07, 2003 7.620 7.730 7.410 7.430 14,187,100 -0.19(-2.49%)
Feb 06, 2003 7.700 7.730 7.490 7.620 9,809,000 -0.14(-1.80%)
Feb 05, 2003 7.870 7.890 7.500 7.760 15,122,500 -0.03(-0.39%)
Feb 04, 2003 7.650 7.940 7.490 7.790 19,976,100 +0.13(+1.70%)
Feb 03, 2003 7.760 7.800 7.430 7.660 15,376,000 -0.04(-0.52%)
Jan 31, 2003 7.310 7.700 7.300 7.700 15,782,000 +0.18(+2.39%)
Jan 30, 2003 7.790 7.880 7.410 7.520 10,843,700 -0.26(-3.34%)
Jan 29, 2003 7.600 7.780 7.480 7.780 16,873,700 +0.06(+0.78%)
Jan 28, 2003 7.250 7.760 7.170 7.720 19,861,300 +0.66(+9.35%)
Jan 27, 2003 6.830 7.180 6.830 7.060 11,334,600 -0.08(-1.12%)
Jan 24, 2003 7.650 7.650 7.120 7.140 16,659,100 -0.41(-5.43%)
Jan 23, 2003 7.100 7.640 7.070 7.550 24,414,800 +0.57(+8.17%)
Jan 22, 2003 6.860 7.000 6.840 6.980 17,049,000 +0.12(+1.75%)
Jan 21, 2003 6.900 7.080 6.750 6.860 13,727,600 -0.04(-0.58%)
Jan 17, 2003 6.970 7.070 6.790 6.900 23,072,700 -0.46(-6.25%)
Jan 16, 2003 7.480 7.530 7.240 7.360 16,977,700 -0.21(-2.77%)
Jan 15, 2003 7.880 7.920 7.500 7.570 17,983,000 -0.23(-2.95%)
Jan 14, 2003 7.690 7.880 7.630 7.800 26,462,400 +0.10(+1.30%)
Jan 13, 2003 8.230 8.280 7.660 7.700 26,945,100 -0.19(-2.41%)
Jan 10, 2003 7.780 8.030 7.580 7.890 19,913,000 +0.07(+0.90%)
Jan 09, 2003 7.620 8.000 7.610 7.820 26,115,600 +0.37(+4.97%)
Jan 08, 2003 7.400 7.650 7.250 7.450 18,604,100 -0.02(-0.27%)
Jan 07, 2003 7.400 7.570 7.240 7.470 37,554,400 +0.67(+9.85%)
Jan 06, 2003 6.600 6.940 6.600 6.800 18,327,000 +0.41(+6.42%)
Jan 03, 2003 6.260 6.460 6.200 6.390 13,982,200 +0.04(+0.63%)
Jan 02, 2003 6.170 6.550 5.980 6.350 17,068,300 +0.21(+3.42%)
Dec 31, 2002 5.890 6.150 5.850 6.140 12,965,800 +0.07(+1.15%)
Dec 30, 2002 6.010 6.070 5.840 6.070 11,975,200 +0.06(+1.00%)
Dec 27, 2002 6.020 6.110 6.000 6.010 6,839,500 -0.24(-3.84%)
Dec 26, 2002 6.050 6.250 6.050 6.250 7,298,200 +0.25(+4.17%)
Dec 24, 2002 6.050 6.210 6.000 6.000 4,205,800 -0.21(-3.38%)
Dec 23, 2002 6.030 6.280 5.990 6.210 9,509,300 +0.06(+0.98%)
Dec 20, 2002 5.920 6.180 5.830 6.150 19,189,200 +0.38(+6.59%)
Dec 19, 2002 5.870 6.860 5.740 5.770 15,260,300 -0.23(-3.83%)
Dec 18, 2002 6.300 6.430 5.990 6.000 16,592,700 -0.53(-8.12%)
Dec 17, 2002 6.250 6.730 6.250 6.530 15,038,700 +0.13(+2.03%)
Dec 16, 2002 6.250 6.400 6.180 6.400 11,806,900 +0.15(+2.40%)
Dec 13, 2002 6.320 6.450 6.180 6.250 9,486,000 -0.42(-6.30%)
Dec 12, 2002 6.380 6.680 6.360 6.670 11,350,700 +0.31(+4.87%)
Dec 11, 2002 6.160 6.460 6.120 6.360 8,733,300 +0.06(+0.95%)
Dec 10, 2002 6.300 6.470 6.120 6.300 13,056,600 -0.03(-0.47%)
Dec 09, 2002 6.360 6.490 6.300 6.330 10,752,000 -0.34(-5.10%)
Dec 06, 2002 6.400 6.680 6.350 6.670 10,151,600 +0.04(+0.60%)
Dec 05, 2002 6.700 6.740 6.410 6.630 13,764,900 +0.13(+2.00%)
Dec 04, 2002 6.200 6.720 6.000 6.500 16,100,100 +0.00(+0.00%)
Dec 03, 2002 6.820 7.020 6.300 6.500 20,747,800 -0.75(-10.34%)
Dec 02, 2002 7.640 7.700 6.940 7.250 22,225,500 -0.08(-1.09%)
Nov 29, 2002 7.510 7.690 7.160 7.330 8,179,900 -0.17(-2.27%)
Nov 27, 2002 6.890 7.500 6.890 7.500 20,471,300 +0.61(+8.85%)
Nov 26, 2002 6.950 7.080 6.800 6.890 17,380,300 -0.10(-1.43%)
Nov 25, 2002 6.550 7.010 6.510 6.990 17,620,000 +0.59(+9.22%)
Nov 22, 2002 6.600 6.790 6.400 6.400 16,507,000 -0.45(-6.57%)
Nov 21, 2002 6.650 7.000 6.450 6.850 28,043,600 +0.51(+8.04%)
Nov 20, 2002 6.250 6.400 6.100 6.340 14,507,300 +0.24(+3.93%)
Nov 19, 2002 6.300 6.470 6.020 6.100 17,189,100 -0.64(-9.50%)
Nov 18, 2002 6.340 6.840 6.340 6.740 19,837,400 +0.41(+6.48%)
Nov 15, 2002 6.250 6.500 6.110 6.330 20,224,100 -0.20(-3.06%)
Nov 14, 2002 6.010 6.580 6.000 6.530 25,632,300 +0.77(+13.37%)
Nov 13, 2002 5.500 5.920 5.500 5.760 15,684,400 +0.21(+3.78%)
Nov 12, 2002 5.300 5.700 5.261 5.550 12,472,100 +0.38(+7.35%)
Nov 11, 2002 5.300 5.500 5.140 5.170 8,214,300 -0.28(-5.14%)
Nov 08, 2002 5.750 5.900 5.230 5.450 13,358,000 -0.31(-5.38%)
Nov 07, 2002 6.000 6.080 5.730 5.760 10,525,700 -0.40(-6.49%)
Nov 06, 2002 5.960 6.280 5.860 6.160 18,033,200 +0.32(+5.48%)
Nov 05, 2002 5.550 5.910 5.530 5.840 9,972,900 -0.11(-1.85%)
Nov 04, 2002 5.780 5.950 5.551 5.950 17,833,200 +0.51(+9.37%)
Nov 01, 2002 5.170 5.690 5.050 5.440 15,312,100 +0.33(+6.46%)
Oct 31, 2002 5.330 5.340 5.080 5.110 11,580,200 -0.12(-2.29%)
Oct 30, 2002 5.140 5.400 5.000 5.230 13,203,600 +0.18(+3.56%)
Oct 29, 2002 5.050 5.180 4.780 5.050 10,108,700 +0.05(+1.00%)
Oct 28, 2002 5.620 5.700 4.920 5.000 17,614,100 -0.42(-7.75%)
Oct 25, 2002 4.910 5.480 4.910 5.420 13,377,700 +0.37(+7.33%)
Oct 24, 2002 5.470 5.480 4.900 5.050 13,070,400 -0.06(-1.17%)
Oct 23, 2002 4.840 5.300 4.760 5.110 15,790,600 +0.31(+6.46%)
Oct 22, 2002 4.400 4.850 4.360 4.800 10,867,200 +0.17(+3.67%)
Oct 21, 2002 4.110 4.630 4.000 4.630 8,070,000 +0.22(+4.99%)
Oct 18, 2002 4.510 4.510 4.200 4.410 16,441,600 -0.19(-4.13%)
Oct 17, 2002 4.900 5.170 4.500 4.600 20,609,000 -0.16(-3.36%)
Oct 16, 2002 4.950 4.990 4.720 4.760 10,186,200 -0.35(-6.85%)
Oct 15, 2002 4.800 5.140 4.750 5.110 17,159,000 +0.64(+14.32%)
Oct 14, 2002 4.420 4.530 4.340 4.470 6,753,600 -0.14(-3.04%)
Oct 11, 2002 4.490 4.710 4.320 4.610 15,285,600 +0.45(+10.82%)
Oct 10, 2002 4.000 4.260 3.950 4.160 16,615,400 +0.03(+0.73%)
Oct 09, 2002 3.820 4.140 3.800 4.130 17,513,000 +0.13(+3.25%)
Oct 08, 2002 4.000 4.130 3.710 4.000 20,955,400 -0.15(-3.61%)
Oct 07, 2002 3.830 4.150 3.800 4.150 25,390,300 +0.32(+8.36%)
Oct 04, 2002 4.430 4.470 3.670 3.830 69,616,496 -1.05(-21.52%)
Oct 02, 2002 4.880 5.090 4.700 4.880 16,619,300 +0.00(+0.00%)
Oct 01, 2002 4.750 5.070 4.650 4.880 22,500,400 +0.31(+6.78%)
Sep 30, 2002 4.610 4.750 4.450 4.570 27,075,200 -0.43(-8.60%)
Sep 27, 2002 5.200 5.370 5.000 5.000 16,235,600 -0.25(-4.76%)
Sep 26, 2002 5.960 6.060 4.990 5.250 23,845,300 -0.76(-12.65%)
Sep 25, 2002 5.720 6.090 5.720 6.010 10,626,100 +0.30(+5.25%)
Sep 24, 2002 5.520 5.950 5.500 5.710 10,890,800 -0.08(-1.38%)
Sep 23, 2002 5.500 5.790 5.450 5.790 13,594,900 -0.01(-0.17%)
Sep 20, 2002 5.640 5.800 5.510 5.800 21,162,600 +0.44(+8.21%)
Sep 19, 2002 5.200 5.570 5.170 5.360 20,044,500 -0.04(-0.74%)
Sep 18, 2002 5.680 5.840 5.300 5.400 22,224,800 -0.46(-7.85%)
Sep 17, 2002 6.000 6.200 5.780 5.860 12,835,600 -0.14(-2.33%)
Sep 16, 2002 6.300 6.360 5.980 6.000 13,511,900 -0.48(-7.41%)
Sep 13, 2002 6.700 6.700 6.420 6.480 8,187,400 -0.26(-3.86%)
Sep 12, 2002 6.840 6.900 6.660 6.740 12,937,400 -0.06(-0.88%)
Sep 11, 2002 6.550 6.880 6.550 6.800 10,686,800 +0.28(+4.29%)
Sep 10, 2002 6.390 6.710 6.390 6.520 17,262,200 +0.13(+2.03%)
Sep 09, 2002 6.250 6.440 5.960 6.390 61,000,000 -0.02(-0.31%)
Sep 06, 2002 7.000 7.100 6.400 6.410 18,016,000 -0.48(-6.97%)
Sep 05, 2002 6.620 7.040 6.590 6.890 13,685,100 +0.02(+0.29%)
Sep 04, 2002 6.450 6.880 6.400 6.870 11,150,900 +0.51(+8.02%)
Sep 03, 2002 6.600 6.970 6.340 6.360 10,295,500 -0.40(-5.92%)
Aug 30, 2002 6.980 7.000 6.750 6.760 8,201,400 -0.26(-3.70%)
Aug 29, 2002 6.760 7.130 6.750 7.020 12,339,000 +0.00(+0.00%)
Aug 28, 2002 7.440 7.500 7.010 7.020 12,373,800 -0.76(-9.77%)
Aug 27, 2002 8.000 8.010 7.550 7.780 7,578,300 -0.17(-2.14%)
Aug 26, 2002 7.650 7.980 7.620 7.950 8,118,700 +0.20(+2.58%)
Aug 23, 2002 8.250 8.250 7.640 7.750 9,828,400 -0.75(-8.82%)
Aug 22, 2002 7.920 8.500 7.900 8.500 12,190,100 +0.48(+5.99%)
Aug 21, 2002 7.740 8.020 7.500 8.020 11,590,500 +0.42(+5.53%)
Aug 20, 2002 7.280 7.810 7.220 7.600 11,586,700 +0.41(+5.70%)
Aug 16, 2002 7.010 7.390 7.010 7.190 8,292,300 -0.10(-1.37%)
Aug 15, 2002 7.010 7.300 6.910 7.290 12,335,600 +0.10(+1.39%)
Aug 14, 2002 6.600 7.200 6.560 7.190 10,203,600 +0.57(+8.61%)
Aug 13, 2002 6.610 6.890 6.450 6.620 8,598,700 -0.20(-2.93%)
Aug 12, 2002 6.660 6.900 6.610 6.820 7,560,700 -0.13(-1.87%)
Aug 07, 2002 6.930 7.130 6.250 6.950 10,270,800 +0.24(+3.58%)
Aug 06, 2002 6.450 6.950 6.500 6.710 10,991,800 +0.41(+6.51%)
Aug 05, 2002 6.780 6.830 6.300 6.300 10,045,500 -0.27(-4.11%)
Aug 02, 2002 7.000 7.100 6.490 6.570 15,630,300 -0.73(-10.00%)
Aug 01, 2002 7.400 7.350 7.060 7.300 10,842,800 -0.20(-2.67%)
Jul 31, 2002 7.830 7.850 7.230 7.500 12,833,600 -0.40(-5.06%)
Jul 30, 2002 7.260 8.000 7.250 7.900 12,843,500 +0.25(+3.27%)
Jul 29, 2002 7.080 7.650 7.030 7.650 13,753,200 +0.82(+12.01%)
Jul 26, 2002 7.100 7.200 6.700 6.830 14,042,100 -0.13(-1.87%)
Jul 25, 2002 7.200 7.500 6.850 6.960 15,571,300 -0.74(-9.61%)
Jul 24, 2002 6.800 7.700 6.750 7.700 19,291,800 +0.62(+8.76%)
Jul 23, 2002 7.020 7.420 6.970 7.080 17,692,200 -0.06(-0.84%)
Jul 22, 2002 7.800 8.090 6.900 7.140 24,586,200 -0.96(-11.85%)
Jul 19, 2002 7.940 8.300 7.900 8.100 15,652,200 -0.53(-6.14%)
Jul 17, 2002 9.300 9.410 8.300 8.630 19,875,600 +0.08(+0.94%)
Jul 12, 2002 8.330 8.700 8.200 8.550 23,423,700 +0.40(+4.91%)
Jul 11, 2002 7.660 8.150 7.580 8.150 25,886,000 +0.35(+4.49%)
Jul 10, 2002 7.760 7.890 7.600 7.800 16,463,500 +0.13(+1.69%)
Jul 09, 2002 7.280 7.800 7.280 7.670 14,558,400 +0.25(+3.37%)
Jul 08, 2002 7.460 7.890 7.450 7.420 9,187,900 -0.10(-1.33%)
Jul 05, 2002 7.400 7.840 7.390 7.520 10,363,700 +0.14(+1.90%)
Jul 04, 2002 6.700 7.400 6.700 7.380 13,910,500 +0.00(+0.00%)
Jul 03, 2002 6.700 7.400 6.700 7.380 13,909,700 +0.57(+8.37%)
Jul 02, 2002 6.950 7.010 6.700 6.810 13,415,100 -0.27(-3.81%)
Jul 01, 2002 7.450 7.590 6.960 7.080 11,599,100 -0.47(-6.23%)
Jun 28, 2002 7.210 7.600 7.190 7.550 24,428,400 +0.33(+4.57%)
Jun 27, 2002 6.980 7.250 6.700 7.220 17,096,200 +0.43(+6.33%)
Jun 26, 2002 5.900 6.800 5.850 6.790 14,741,700 +0.29(+4.46%)
Jun 25, 2002 6.860 7.000 6.350 6.500 13,540,800 +0.22(+3.50%)
Jun 21, 2002 6.050 6.610 6.050 6.280 21,728,000 -0.14(-2.18%)
Jun 20, 2002 6.840 6.890 6.390 6.420 12,880,800 -0.43(-6.28%)
Jun 19, 2002 7.000 7.140 6.770 6.850 9,297,600 -0.24(-3.39%)
Jun 18, 2002 7.050 7.250 7.010 7.090 7,707,900 -0.07(-0.98%)
Jun 17, 2002 7.030 7.280 7.000 7.160 8,929,300 +0.20(+2.87%)
Jun 14, 2002 6.750 7.020 6.670 6.960 12,336,400 +0.06(+0.87%)
Jun 12, 2002 6.900 7.020 6.520 6.900 19,519,800 -0.08(-1.15%)
Jun 11, 2002 7.120 7.600 6.930 6.980 13,224,700 -0.24(-3.32%)
Jun 10, 2002 7.250 7.490 7.150 7.220 12,587,700 -0.11(-1.50%)
Jun 07, 2002 6.800 7.350 6.800 7.330 15,618,500 +0.05(+0.69%)
Jun 06, 2002 7.250 7.540 7.090 7.280 21,842,800 +0.10(+1.39%)
Jun 05, 2002 7.200 7.200 6.880 7.180 10,889,500 -0.07(-0.97%)
May 31, 2002 7.210 7.580 7.070 7.250 18,702,600 -0.31(-4.10%)
May 29, 2002 7.570 7.720 7.520 7.560 10,121,600 -0.16(-2.07%)
May 28, 2002 7.610 7.720 7.520 7.720 10,964,200 +0.06(+0.78%)
May 27, 2002 7.810 7.820 7.610 7.660 7,993,000 +0.00(+0.00%)
May 24, 2002 7.810 7.820 7.610 7.660 7,991,500 -0.31(-3.89%)
May 23, 2002 7.900 7.990 7.730 7.970 14,734,700 -0.03(-0.38%)
May 22, 2002 7.510 8.000 7.480 8.000 13,139,600 +0.32(+4.17%)
May 21, 2002 7.860 7.940 7.550 7.680 17,331,600 -0.12(-1.54%)
May 20, 2002 8.000 8.000 7.700 7.800 14,420,200 -0.34(-4.18%)
May 17, 2002 8.100 8.210 7.960 8.140 16,656,300 +0.25(+3.17%)
May 16, 2002 7.900 8.070 7.830 7.890 10,894,900 -0.11(-1.38%)
May 15, 2002 7.860 8.200 7.710 8.000 20,829,500 -0.12(-1.48%)
May 14, 2002 7.990 8.220 7.750 8.120 28,954,700 +0.64(+8.56%)
May 13, 2002 7.490 7.700 7.410 7.480 20,157,200 +0.03(+0.40%)
May 10, 2002 7.980 7.990 7.430 7.450 16,255,700 -0.42(-5.34%)
May 09, 2002 8.220 8.350 7.840 7.870 17,728,500 -0.43(-5.18%)
May 08, 2002 8.130 8.500 8.110 8.300 29,450,000 +0.61(+7.93%)
May 07, 2002 7.740 8.000 7.350 7.690 27,897,300 -0.01(-0.13%)
May 06, 2002 7.900 8.070 7.620 7.700 19,131,500 -0.31(-3.87%)
May 03, 2002 8.150 8.230 7.900 8.010 30,115,300 -0.34(-4.07%)
May 02, 2002 8.870 8.980 8.270 8.350 24,006,800 -0.85(-9.24%)
May 01, 2002 9.000 9.200 8.350 9.200 26,604,500 +0.06(+0.66%)
Apr 30, 2002 8.820 9.250 8.800 9.140 18,526,400 +0.02(+0.22%)
Apr 29, 2002 9.150 9.380 8.990 9.120 18,106,500 -0.01(-0.11%)
Apr 26, 2002 9.680 9.840 9.130 9.130 19,997,500 -0.47(-4.90%)
Apr 25, 2002 9.400 9.850 9.390 9.600 20,495,700 +0.09(+0.95%)
Apr 24, 2002 9.800 9.990 9.000 9.510 19,588,600 -0.28(-2.86%)
Apr 23, 2002 10.00 10.35 9.790 9.790 15,875,800 -0.26(-2.59%)
Apr 22, 2002 10.35 10.47 10.04 10.05 11,988,500 -0.74(-6.86%)
Apr 19, 2002 10.96 11.26 10.60 10.79 17,176,700 -0.21(-1.91%)
Apr 18, 2002 11.10 11.31 10.61 11.00 25,613,300 +0.60(+5.77%)
Apr 17, 2002 10.71 10.85 10.30 10.40 22,881,700 -0.52(-4.76%)
Apr 16, 2002 10.10 10.98 10.05 10.92 21,712,400 +1.10(+11.20%)
Apr 15, 2002 10.03 10.18 9.810 9.820 12,192,500 -0.32(-3.16%)
Apr 12, 2002 9.990 10.14 9.760 10.14 13,572,200 +0.40(+4.11%)
Apr 11, 2002 10.00 10.15 9.700 9.740 18,997,600 -0.44(-4.32%)
Apr 10, 2002 10.36 10.59 9.660 10.18 28,318,300 -0.18(-1.74%)
Apr 09, 2002 10.72 11.15 10.31 10.36 14,128,100 -0.44(-4.07%)
Apr 08, 2002 10.70 11.00 10.00 10.80 24,080,700 -0.32(-2.88%)
Apr 05, 2002 11.50 11.55 10.99 11.12 18,148,100 -0.59(-5.04%)
Apr 04, 2002 11.50 12.00 11.45 11.71 22,178,100 +0.26(+2.27%)
Apr 03, 2002 11.82 12.00 11.27 11.45 14,240,700 -0.37(-3.13%)
Apr 02, 2002 11.78 11.90 11.60 11.82 19,937,600 -0.38(-3.11%)
Apr 01, 2002 11.57 12.26 11.45 12.20 24,637,300 +0.28(+2.35%)
Mar 29, 2002 11.39 11.99 11.29 11.92 25,009,600 +0.00(+0.00%)
Mar 28, 2002 11.39 11.99 11.29 11.92 25,002,900 +0.78(+7.00%)
Mar 27, 2002 11.05 11.18 10.86 11.14 19,312,600 +0.44(+4.11%)
Mar 26, 2002 11.06 11.38 10.60 10.70 18,855,300 -0.34(-3.08%)
Mar 25, 2002 11.53 11.70 11.03 11.04 15,958,300 -0.56(-4.83%)
Mar 22, 2002 11.24 11.97 11.12 11.60 28,531,100 +0.36(+3.20%)
Mar 21, 2002 10.95 11.30 10.72 11.24 22,137,800 +0.56(+5.24%)
Mar 20, 2002 10.60 11.08 10.59 10.68 22,544,100 -0.17(-1.57%)
Mar 19, 2002 11.06 11.24 10.70 10.85 24,452,200 -0.31(-2.78%)
Mar 18, 2002 11.44 11.68 11.00 11.16 16,295,500 -0.28(-2.45%)
Mar 15, 2002 11.80 11.99 11.25 11.44 17,091,300 -0.27(-2.31%)
Mar 14, 2002 12.17 12.39 11.59 11.71 20,017,100 -0.36(-2.98%)
Mar 13, 2002 11.95 12.75 11.79 12.07 6,290,000 +0.02(+0.17%)
Mar 12, 2002 11.43 12.25 11.23 12.05 37,436,200 +0.30(+2.55%)
Mar 11, 2002 11.39 11.81 11.06 11.75 36,796,200 +0.44(+3.89%)
Mar 08, 2002 11.45 11.60 11.14 11.31 31,305,400 +0.29(+2.63%)
Mar 07, 2002 11.55 11.85 10.90 11.02 32,578,600 -0.28(-2.48%)
Mar 06, 2002 11.00 11.65 10.77 11.30 28,030,200 -0.25(-2.16%)
Mar 05, 2002 11.80 11.99 11.53 11.55 19,380,500 -0.50(-4.15%)
Mar 04, 2002 11.50 12.11 10.90 12.05 24,064,200 +0.63(+5.52%)
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.