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 (%)
Jun 30, 2005 13.80 13.85 13.67 13.71 12,712,000 -0.08(-0.58%)
Jun 29, 2005 13.70 13.93 13.67 13.79 16,892,000 +0.23(+1.70%)
Jun 28, 2005 13.75 13.81 13.42 13.56 17,401,200 -0.12(-0.88%)
Jun 27, 2005 13.75 13.79 13.51 13.68 13,296,500 -0.19(-1.37%)
Jun 24, 2005 14.13 14.14 13.70 13.87 11,135,700 -0.26(-1.84%)
Jun 23, 2005 14.36 14.50 14.11 14.13 10,546,900 -0.29(-2.01%)
Jun 22, 2005 14.50 14.56 14.30 14.42 6,458,200 +0.08(+0.56%)
Jun 21, 2005 14.27 14.39 14.22 14.34 5,784,700 +0.01(+0.07%)
Jun 20, 2005 14.22 14.50 14.18 14.33 6,460,500 -0.10(-0.69%)
Jun 17, 2005 14.36 14.54 14.32 14.43 12,798,100 +0.16(+1.12%)
Jun 16, 2005 14.09 14.35 14.02 14.27 10,406,700 +0.17(+1.21%)
Jun 15, 2005 14.42 14.42 13.92 14.10 17,913,400 -0.28(-1.95%)
Jun 14, 2005 14.75 14.81 14.32 14.38 12,033,000 -0.41(-2.77%)
Jun 13, 2005 14.45 14.88 14.42 14.79 11,666,400 +0.25(+1.72%)
Jun 10, 2005 14.75 14.79 14.45 14.54 9,746,400 -0.15(-1.02%)
Jun 09, 2005 14.56 14.75 14.54 14.69 12,139,000 +0.10(+0.69%)
Jun 08, 2005 14.44 14.75 14.40 14.59 14,511,600 +0.25(+1.74%)
Jun 07, 2005 14.26 14.45 14.25 14.34 10,219,900 +0.09(+0.63%)
Jun 06, 2005 14.22 14.31 14.20 14.25 5,596,300 -0.04(-0.28%)
Jun 03, 2005 14.23 14.34 14.22 14.29 8,537,500 -0.01(-0.07%)
Jun 02, 2005 14.20 14.42 14.16 14.30 14,109,900 +0.10(+0.70%)
Jun 01, 2005 14.02 14.23 14.01 14.20 9,077,300 +0.14(+1.00%)
May 31, 2005 14.12 14.16 14.01 14.06 7,107,100 -0.10(-0.71%)
May 27, 2005 14.15 14.28 14.10 14.16 7,603,800 +0.02(+0.14%)
May 26, 2005 14.15 14.23 14.10 14.14 8,579,500 +0.02(+0.14%)
May 25, 2005 14.08 14.19 14.03 14.12 7,788,100 -0.10(-0.70%)
May 24, 2005 14.07 14.26 14.05 14.22 11,649,800 +0.07(+0.49%)
May 23, 2005 14.05 14.21 14.05 14.15 8,857,300 +0.06(+0.43%)
May 20, 2005 14.12 14.14 14.03 14.09 6,460,400 -0.10(-0.70%)
May 19, 2005 14.20 14.25 14.07 14.19 10,103,000 +0.04(+0.28%)
May 18, 2005 14.01 14.21 14.00 14.15 10,511,600 +0.15(+1.07%)
May 17, 2005 13.91 14.05 13.71 14.00 12,338,300 +0.02(+0.14%)
May 16, 2005 13.99 14.03 13.85 13.98 11,125,100 +0.12(+0.87%)
May 13, 2005 13.65 13.97 13.56 13.86 26,623,400 +0.44(+3.28%)
May 12, 2005 13.02 13.55 13.00 13.42 16,278,700 +0.40(+3.07%)
May 11, 2005 13.00 13.09 12.65 13.02 8,900,800 +0.03(+0.23%)
May 10, 2005 13.15 13.18 12.98 12.99 8,873,200 -0.19(-1.44%)
May 09, 2005 13.01 13.23 12.94 13.18 9,002,400 +0.22(+1.70%)
May 06, 2005 12.94 13.01 12.90 12.96 9,432,500 -0.01(-0.08%)
May 05, 2005 13.00 13.07 12.90 12.97 10,832,600 -0.02(-0.15%)
May 04, 2005 12.98 13.11 12.89 12.99 7,553,500 +0.01(+0.08%)
May 03, 2005 12.79 13.11 12.79 12.98 13,470,900 +0.14(+1.09%)
May 02, 2005 13.00 13.20 12.80 12.84 11,537,800 -0.28(-2.13%)
Apr 29, 2005 12.99 13.13 12.85 13.12 10,363,000 +0.19(+1.47%)
Apr 28, 2005 12.94 13.02 12.89 12.93 10,809,100 -0.07(-0.54%)
Apr 27, 2005 12.89 13.06 12.85 13.00 9,087,000 +0.01(+0.08%)
Apr 26, 2005 13.01 13.24 12.97 12.99 8,694,700 -0.11(-0.84%)
Apr 25, 2005 13.42 13.43 13.00 13.10 11,161,900 -0.20(-1.50%)
Apr 22, 2005 13.19 13.47 13.16 13.30 13,818,300 +0.00(+0.00%)
Apr 21, 2005 12.94 13.35 12.82 13.30 17,651,600 +0.48(+3.74%)
Apr 20, 2005 13.08 13.08 12.78 12.82 16,257,400 -0.17(-1.31%)
Apr 19, 2005 12.23 13.23 12.19 12.99 40,421,400 +1.52(+13.25%)
Apr 18, 2005 11.30 11.58 11.20 11.47 12,068,300 -0.07(-0.61%)
Apr 15, 2005 11.60 11.77 11.10 11.54 21,894,000 -0.40(-3.35%)
Apr 14, 2005 12.20 12.30 11.88 11.94 9,558,700 -0.30(-2.45%)
Apr 13, 2005 12.32 12.44 12.16 12.24 8,947,000 -0.23(-1.84%)
Apr 12, 2005 12.32 12.54 12.15 12.47 7,503,300 +0.14(+1.14%)
Apr 11, 2005 12.59 12.64 12.30 12.33 8,849,800 -0.21(-1.67%)
Apr 08, 2005 12.56 12.70 12.51 12.54 10,099,700 +0.06(+0.48%)
Apr 07, 2005 12.29 12.56 12.23 12.48 10,842,200 +0.19(+1.55%)
Apr 06, 2005 12.48 12.53 12.28 12.29 10,058,800 -0.24(-1.92%)
Apr 05, 2005 12.42 12.58 12.38 12.53 13,366,000 +0.06(+0.48%)
Apr 04, 2005 12.31 12.60 12.28 12.47 11,428,000 +0.11(+0.89%)
Apr 01, 2005 12.40 12.57 12.26 12.36 18,433,800 +0.04(+0.32%)
Mar 31, 2005 12.43 12.45 12.27 12.32 9,993,700 -0.07(-0.56%)
Mar 30, 2005 12.06 12.51 12.05 12.39 15,839,300 +0.41(+3.42%)
Mar 29, 2005 12.00 12.07 11.86 11.98 12,338,100 -0.05(-0.42%)
Mar 28, 2005 12.24 12.26 12.01 12.03 8,001,200 -0.13(-1.07%)
Mar 24, 2005 12.30 12.37 12.15 12.16 8,476,600 -0.08(-0.65%)
Mar 23, 2005 12.15 12.31 12.11 12.24 8,943,700 +0.05(+0.41%)
Mar 22, 2005 12.50 12.55 12.17 12.19 9,822,200 -0.27(-2.17%)
Mar 21, 2005 12.62 12.64 12.38 12.46 10,742,800 +0.03(+0.24%)
Mar 18, 2005 12.47 12.50 12.24 12.43 16,145,500 +0.03(+0.24%)
Mar 17, 2005 12.14 12.43 12.06 12.40 12,384,000 +0.36(+2.99%)
Mar 16, 2005 11.80 12.12 11.79 12.04 18,961,700 -0.08(-0.66%)
Mar 15, 2005 12.43 12.43 12.08 12.12 16,750,200 -0.32(-2.57%)
Mar 14, 2005 12.60 12.66 12.34 12.44 15,219,500 -0.13(-1.03%)
Mar 11, 2005 12.71 12.80 12.51 12.57 11,945,300 -0.21(-1.64%)
Mar 10, 2005 12.77 12.82 12.62 12.78 10,100,400 +0.03(+0.24%)
Mar 09, 2005 12.68 12.89 12.65 12.75 9,678,800 -0.08(-0.62%)
Mar 08, 2005 12.85 12.97 12.72 12.83 10,749,600 -0.03(-0.23%)
Mar 07, 2005 12.79 13.07 12.76 12.86 11,905,800 +0.09(+0.70%)
Mar 04, 2005 12.94 12.96 12.76 12.77 9,478,000 -0.10(-0.78%)
Mar 03, 2005 13.01 13.03 12.75 12.87 8,829,200 -0.14(-1.08%)
Mar 02, 2005 12.72 13.07 12.71 13.01 10,508,400 +0.07(+0.54%)
Mar 01, 2005 12.78 13.03 12.60 12.94 12,971,400 +0.28(+2.21%)
Feb 28, 2005 12.76 12.89 12.56 12.66 13,051,200 -0.18(-1.40%)
Feb 25, 2005 12.76 12.99 12.76 12.84 6,486,200 +0.07(+0.55%)
Feb 24, 2005 12.70 12.85 12.59 12.77 8,589,800 -0.03(-0.23%)
Feb 23, 2005 12.75 12.82 12.57 12.80 10,572,400 +0.10(+0.79%)
Feb 22, 2005 12.50 12.90 12.50 12.70 11,055,900 +0.01(+0.08%)
Feb 18, 2005 12.89 12.96 12.67 12.69 16,356,500 -0.25(-1.93%)
Feb 17, 2005 13.05 13.16 12.91 12.94 15,339,900 -0.22(-1.67%)
Feb 16, 2005 13.06 13.18 13.06 13.16 13,995,500 -0.22(-1.64%)
Feb 15, 2005 13.01 13.38 13.00 13.38 15,500,500 +0.34(+2.61%)
Feb 14, 2005 13.06 13.19 12.97 13.04 15,706,900 -0.09(-0.69%)
Feb 11, 2005 12.95 13.22 12.84 13.13 11,957,800 +0.13(+1.00%)
Feb 10, 2005 12.98 13.10 12.90 13.00 10,750,900 +0.00(+0.00%)
Feb 09, 2005 13.05 13.18 12.95 13.00 11,601,600 -0.21(-1.59%)
Feb 08, 2005 13.06 13.27 13.06 13.21 12,005,300 +0.05(+0.38%)
Feb 07, 2005 13.15 13.39 13.13 13.16 13,064,600 +0.01(+0.08%)
Feb 04, 2005 12.62 13.21 12.61 13.15 16,939,600 +0.55(+4.37%)
Feb 03, 2005 12.79 12.83 12.50 12.60 12,768,100 -0.29(-2.25%)
Feb 02, 2005 13.06 13.07 12.82 12.89 11,529,400 -0.05(-0.39%)
Feb 01, 2005 13.00 13.05 12.91 12.94 15,902,800 -0.16(-1.22%)
Jan 31, 2005 13.09 13.19 12.96 13.10 13,167,700 +0.13(+1.00%)
Jan 28, 2005 12.98 13.00 12.85 12.97 12,625,200 +0.08(+0.62%)
Jan 27, 2005 12.80 13.01 12.79 12.89 12,777,500 +0.11(+0.86%)
Jan 26, 2005 12.79 12.84 12.66 12.78 21,270,100 +0.30(+2.40%)
Jan 25, 2005 12.35 12.77 12.24 12.48 42,345,700 -0.36(-2.80%)
Jan 24, 2005 13.17 13.28 12.84 12.84 12,914,900 -0.25(-1.91%)
Jan 21, 2005 13.25 13.39 13.07 13.09 16,750,000 -0.07(-0.53%)
Jan 20, 2005 13.27 13.43 12.80 13.16 15,789,700 -0.20(-1.50%)
Jan 19, 2005 14.00 14.01 13.31 13.36 20,863,800 -0.54(-3.88%)
Jan 18, 2005 13.66 13.90 13.62 13.90 8,626,200 +0.15(+1.09%)
Jan 14, 2005 13.65 13.90 13.65 13.75 13,991,100 +0.16(+1.18%)
Jan 13, 2005 13.76 13.83 13.50 13.59 14,343,500 -0.24(-1.74%)
Jan 12, 2005 13.79 13.90 13.61 13.83 10,995,400 +0.15(+1.10%)
Jan 11, 2005 13.88 14.04 13.67 13.68 13,458,800 -0.40(-2.84%)
Jan 10, 2005 13.77 14.10 13.74 14.08 10,807,200 +0.23(+1.66%)
Jan 07, 2005 13.90 13.94 13.58 13.85 11,410,200 +0.05(+0.36%)
Jan 06, 2005 14.15 14.18 13.55 13.80 19,786,100 -0.25(-1.78%)
Jan 05, 2005 14.30 14.53 13.95 14.05 16,057,800 -0.26(-1.82%)
Jan 04, 2005 14.69 14.80 14.16 14.31 17,371,100 -0.42(-2.85%)
Jan 03, 2005 14.97 15.09 14.63 14.73 14,783,100 -0.14(-0.94%)
Dec 31, 2004 14.81 14.98 14.80 14.87 9,147,200 +0.05(+0.34%)
Dec 30, 2004 14.73 14.88 14.70 14.82 10,491,100 +0.18(+1.23%)
Dec 29, 2004 14.35 14.73 14.35 14.64 10,365,600 +0.22(+1.53%)
Dec 28, 2004 14.36 14.43 14.30 14.42 4,912,300 +0.10(+0.70%)
Dec 27, 2004 14.56 14.60 14.22 14.32 6,962,600 -0.18(-1.24%)
Dec 23, 2004 14.40 14.68 14.38 14.50 14,106,100 +0.01(+0.07%)
Dec 22, 2004 14.40 14.55 14.37 14.49 13,188,700 +0.00(+0.00%)
Dec 21, 2004 14.23 14.49 14.11 14.49 12,799,400 +0.46(+3.28%)
Dec 20, 2004 14.25 14.50 13.99 14.03 12,511,800 -0.18(-1.27%)
Dec 17, 2004 14.12 14.32 14.10 14.21 14,356,100 -0.10(-0.70%)
Dec 16, 2004 14.67 14.79 14.25 14.31 19,380,200 -0.34(-2.32%)
Dec 15, 2004 14.37 14.67 14.27 14.65 14,135,200 +0.23(+1.60%)
Dec 14, 2004 14.34 14.43 14.18 14.42 12,092,300 +0.20(+1.41%)
Dec 13, 2004 14.28 14.51 14.10 14.22 10,980,900 +0.02(+0.14%)
Dec 10, 2004 14.30 14.40 14.08 14.20 7,171,400 -0.13(-0.91%)
Dec 09, 2004 14.27 14.39 13.89 14.33 15,111,100 -0.06(-0.42%)
Dec 08, 2004 14.45 14.57 14.25 14.39 10,406,200 -0.13(-0.90%)
Dec 07, 2004 14.82 14.91 14.45 14.52 16,188,500 -0.28(-1.89%)
Dec 06, 2004 14.26 14.81 14.19 14.80 15,937,000 +0.41(+2.85%)
Dec 03, 2004 14.40 14.65 14.18 14.39 16,403,300 -0.05(-0.35%)
Dec 02, 2004 13.91 14.56 13.88 14.44 26,044,400 +0.42(+3.00%)
Dec 01, 2004 13.57 14.06 13.50 14.02 22,600,800 +0.60(+4.47%)
Nov 30, 2004 13.32 13.46 13.27 13.42 10,230,700 +0.06(+0.45%)
Nov 29, 2004 13.38 13.50 13.26 13.36 8,314,400 +0.07(+0.53%)
Nov 26, 2004 13.32 13.42 13.26 13.29 2,908,400 -0.08(-0.60%)
Nov 24, 2004 13.37 13.50 13.19 13.37 8,420,600 -0.03(-0.22%)
Nov 23, 2004 13.42 13.54 13.32 13.40 11,018,700 -0.04(-0.30%)
Nov 22, 2004 13.48 13.50 13.23 13.44 12,411,300 -0.04(-0.30%)
Nov 19, 2004 13.84 13.84 13.46 13.48 16,117,700 -0.36(-2.60%)
Nov 18, 2004 13.59 13.95 13.45 13.84 16,970,900 +0.34(+2.52%)
Nov 17, 2004 13.20 13.73 13.17 13.50 25,338,700 +0.62(+4.81%)
Nov 16, 2004 13.05 13.05 12.88 12.88 9,184,300 -0.17(-1.30%)
Nov 15, 2004 13.22 13.23 12.91 13.05 12,124,600 -0.19(-1.44%)
Nov 12, 2004 13.09 13.25 13.01 13.24 10,383,200 +0.26(+2.00%)
Nov 11, 2004 12.65 13.08 12.65 12.98 10,801,400 +0.41(+3.26%)
Nov 10, 2004 12.90 12.90 12.54 12.57 11,106,600 -0.23(-1.80%)
Nov 09, 2004 12.93 13.09 12.76 12.80 11,418,400 -0.16(-1.23%)
Nov 08, 2004 13.00 13.09 12.96 12.96 5,406,400 -0.10(-0.77%)
Nov 05, 2004 13.05 13.17 12.90 13.06 14,138,500 +0.20(+1.56%)
Nov 04, 2004 12.92 12.92 12.73 12.86 13,892,200 -0.06(-0.46%)
Nov 03, 2004 12.95 13.00 12.79 12.92 11,247,500 +0.17(+1.33%)
Nov 02, 2004 12.74 12.86 12.66 12.75 10,878,900 -0.01(-0.08%)
Nov 01, 2004 12.87 12.95 12.71 12.76 9,687,600 -0.11(-0.85%)
Oct 29, 2004 12.84 12.92 12.74 12.87 7,409,500 +0.02(+0.16%)
Oct 28, 2004 12.53 12.92 12.52 12.85 14,968,300 +0.27(+2.15%)
Oct 27, 2004 12.30 12.69 12.30 12.58 10,904,000 +0.21(+1.70%)
Oct 26, 2004 12.33 12.47 12.25 12.37 9,350,200 +0.03(+0.24%)
Oct 25, 2004 12.33 12.48 12.28 12.34 6,827,600 -0.16(-1.28%)
Oct 22, 2004 12.62 12.74 12.44 12.50 11,836,500 -0.14(-1.11%)
Oct 21, 2004 12.73 12.74 12.38 12.64 11,537,900 +0.03(+0.24%)
Oct 20, 2004 12.29 12.65 12.25 12.61 14,118,200 +0.33(+2.69%)
Oct 19, 2004 12.39 12.75 12.26 12.28 21,109,100 +0.13(+1.07%)
Oct 18, 2004 11.83 12.21 11.80 12.15 11,430,100 +0.16(+1.33%)
Oct 15, 2004 11.98 12.12 11.82 11.99 11,052,500 +0.11(+0.93%)
Oct 14, 2004 11.93 11.96 11.79 11.88 8,299,900 -0.05(-0.42%)
Oct 13, 2004 12.00 12.16 11.91 11.93 11,213,600 +0.02(+0.17%)
Oct 12, 2004 12.09 12.09 11.82 11.91 13,906,500 -0.31(-2.54%)
Oct 11, 2004 12.17 12.30 12.15 12.22 3,901,900 +0.07(+0.58%)
Oct 08, 2004 12.21 12.44 12.11 12.15 12,304,700 -0.20(-1.62%)
Oct 07, 2004 12.50 12.60 12.32 12.35 12,852,600 -0.33(-2.60%)
Oct 06, 2004 12.48 12.78 12.41 12.68 18,109,400 +0.20(+1.60%)
Oct 05, 2004 12.41 12.54 12.14 12.48 18,200,700 +0.07(+0.56%)
Oct 04, 2004 12.11 12.53 12.10 12.41 20,904,600 +0.39(+3.24%)
Oct 01, 2004 11.69 12.07 11.68 12.02 20,420,800 +0.48(+4.16%)
Sep 30, 2004 11.30 11.59 11.25 11.54 19,749,900 +0.19(+1.67%)
Sep 29, 2004 11.06 11.40 11.05 11.35 16,310,400 +0.29(+2.62%)
Sep 28, 2004 10.80 11.10 10.63 11.06 18,506,000 +0.21(+1.94%)
Sep 27, 2004 11.00 11.14 10.80 10.85 14,140,600 -0.32(-2.86%)
Sep 24, 2004 11.20 11.34 11.14 11.17 12,109,400 +0.12(+1.09%)
Sep 23, 2004 10.80 11.17 10.80 11.05 9,854,500 +0.15(+1.38%)
Sep 22, 2004 10.80 11.15 10.76 10.90 14,115,700 -0.07(-0.64%)
Sep 21, 2004 11.05 11.08 10.79 10.97 14,210,000 -0.10(-0.90%)
Sep 20, 2004 10.69 11.09 10.68 11.07 12,634,800 +0.27(+2.50%)
Sep 17, 2004 10.70 10.82 10.66 10.80 13,946,700 +0.07(+0.65%)
Sep 16, 2004 10.76 10.88 10.72 10.73 7,649,700 -0.02(-0.19%)
Sep 15, 2004 11.13 11.13 10.71 10.75 15,578,100 -0.37(-3.33%)
Sep 14, 2004 11.53 11.61 11.07 11.12 16,711,200 -0.41(-3.56%)
Sep 13, 2004 11.35 11.59 11.25 11.53 18,132,500 +0.38(+3.41%)
Sep 10, 2004 10.97 11.28 10.83 11.15 16,579,700 +0.26(+2.39%)
Sep 09, 2004 10.62 10.98 10.61 10.89 13,063,700 +0.35(+3.32%)
Sep 08, 2004 10.56 10.76 10.54 10.54 10,772,800 -0.07(-0.66%)
Sep 07, 2004 10.53 10.75 10.53 10.61 6,958,400 +0.03(+0.28%)
Sep 03, 2004 10.71 10.76 10.55 10.58 5,713,900 -0.20(-1.86%)
Sep 02, 2004 10.69 10.83 10.59 10.78 6,134,300 +0.10(+0.94%)
Sep 01, 2004 10.70 10.89 10.59 10.68 6,845,400 -0.09(-0.84%)
Aug 31, 2004 10.60 10.84 10.55 10.77 10,089,100 +0.13(+1.22%)
Aug 30, 2004 10.60 10.78 10.51 10.64 8,026,000 -0.11(-1.02%)
Aug 27, 2004 10.61 10.80 10.60 10.75 5,257,500 +0.12(+1.13%)
Aug 26, 2004 10.80 10.81 10.59 10.63 7,271,600 -0.17(-1.57%)
Aug 25, 2004 10.59 10.90 10.55 10.80 10,845,900 +0.14(+1.31%)
Aug 24, 2004 10.82 10.92 10.53 10.66 15,266,000 -0.16(-1.48%)
Aug 23, 2004 10.42 10.94 10.42 10.82 11,830,000 +0.32(+3.05%)
Aug 20, 2004 10.60 10.73 10.45 10.50 10,562,900 -0.10(-0.94%)
Aug 19, 2004 10.45 10.68 10.36 10.60 13,177,700 +0.11(+1.05%)
Aug 18, 2004 9.900 10.60 9.890 10.49 16,962,700 +0.59(+5.96%)
Aug 17, 2004 9.680 10.00 9.651 9.900 13,707,900 +0.37(+3.88%)
Aug 16, 2004 9.500 9.670 9.460 9.530 19,851,600 +0.16(+1.71%)
Aug 13, 2004 9.580 9.600 9.240 9.370 23,793,000 -0.11(-1.16%)
Aug 12, 2004 10.00 10.05 9.400 9.480 26,882,600 -0.66(-6.51%)
Aug 11, 2004 10.25 10.35 10.03 10.14 14,185,900 -0.44(-4.16%)
Aug 10, 2004 10.24 10.58 10.23 10.58 7,905,500 +0.38(+3.73%)
Aug 09, 2004 10.31 10.42 10.18 10.20 6,291,700 -0.14(-1.35%)
Aug 06, 2004 10.46 10.52 10.30 10.34 8,881,800 -0.31(-2.91%)
Aug 05, 2004 10.73 10.81 10.61 10.65 6,465,400 -0.14(-1.30%)
Aug 04, 2004 10.51 10.82 10.51 10.79 7,495,000 +0.13(+1.22%)
Aug 03, 2004 10.72 10.77 10.57 10.66 7,583,800 -0.10(-0.93%)
Aug 02, 2004 10.79 10.89 10.70 10.76 8,085,700 -0.21(-1.91%)
Jul 30, 2004 10.55 11.10 10.54 10.97 11,416,700 +0.33(+3.10%)
Jul 29, 2004 10.67 10.90 10.58 10.64 12,278,300 +0.00(+0.00%)
Jul 28, 2004 10.65 10.77 10.41 10.64 8,375,900 -0.16(-1.48%)
Jul 27, 2004 10.51 10.95 10.51 10.80 13,328,800 +0.31(+2.96%)
Jul 26, 2004 10.60 11.15 10.35 10.49 7,880,700 -0.18(-1.69%)
Jul 23, 2004 10.72 10.76 10.60 10.67 9,016,400 -0.15(-1.39%)
Jul 22, 2004 10.70 10.91 10.57 10.82 10,878,500 +0.07(+0.65%)
Jul 21, 2004 11.10 11.31 10.70 10.75 21,304,100 -0.11(-1.01%)
Jul 20, 2004 10.36 10.92 10.25 10.86 21,363,800 +0.50(+4.83%)
Jul 19, 2004 10.29 10.45 10.05 10.36 15,229,000 +0.11(+1.07%)
Jul 16, 2004 10.70 10.71 10.05 10.25 15,113,800 -0.15(-1.44%)
Jul 15, 2004 10.25 10.65 10.25 10.40 6,892,000 +0.08(+0.78%)
Jul 14, 2004 10.41 10.59 10.25 10.32 8,948,100 -0.32(-3.01%)
Jul 13, 2004 10.71 10.83 10.57 10.64 5,937,900 -0.20(-1.85%)
Jul 12, 2004 10.55 10.84 10.37 10.84 12,934,300 +0.49(+4.73%)
Jul 09, 2004 10.45 10.61 10.35 10.35 13,489,400 -0.10(-0.96%)
Jul 08, 2004 10.70 10.84 10.43 10.45 18,654,400 -0.51(-4.65%)
Jul 07, 2004 10.29 10.99 10.27 10.96 40,989,300 +0.80(+7.87%)
Jul 06, 2004 10.54 10.58 9.990 10.16 24,476,800 -0.66(-6.10%)
Jul 02, 2004 11.10 11.10 10.80 10.82 11,499,100 -0.32(-2.87%)
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.