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, 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%)
Feb 01, 2006 13.37 13.55 13.32 13.48 13,602,500 +0.08(+0.60%)
Jan 31, 2006 13.51 13.56 13.39 13.40 20,362,600 -0.26(-1.90%)
Jan 30, 2006 13.56 13.72 13.45 13.66 19,820,200 +0.03(+0.22%)
Jan 27, 2006 13.71 13.76 13.56 13.63 17,759,600 -0.08(-0.58%)
Jan 26, 2006 13.92 13.93 13.66 13.71 17,773,100 -0.15(-1.08%)
Jan 25, 2006 13.70 13.87 13.63 13.86 29,628,900 +0.21(+1.54%)
Jan 24, 2006 13.50 13.73 13.35 13.65 38,280,900 +0.39(+2.94%)
Jan 23, 2006 13.30 13.34 13.05 13.26 18,780,300 +0.02(+0.15%)
Jan 20, 2006 13.61 13.75 13.22 13.24 16,151,700 -0.47(-3.43%)
Jan 19, 2006 13.55 13.79 13.47 13.71 23,813,100 +0.35(+2.62%)
Jan 18, 2006 13.29 13.39 13.18 13.36 11,868,400 +0.04(+0.30%)
Jan 17, 2006 13.45 13.47 13.31 13.32 12,551,500 -0.29(-2.13%)
Jan 13, 2006 13.64 13.68 13.50 13.61 15,881,900 +0.01(+0.07%)
Jan 12, 2006 13.54 13.74 13.46 13.60 22,511,000 +0.09(+0.67%)
Jan 11, 2006 13.38 13.51 13.33 13.51 19,396,400 +0.20(+1.50%)
Jan 10, 2006 13.52 13.58 13.20 13.31 41,098,800 -0.29(-2.13%)
Jan 09, 2006 13.81 13.84 13.56 13.60 24,255,600 -0.13(-0.95%)
Jan 06, 2006 14.23 14.23 13.55 13.73 58,268,300 -0.25(-1.79%)
Jan 05, 2006 13.98 14.10 13.82 13.98 13,831,900 -0.02(-0.14%)
Jan 04, 2006 13.77 14.10 13.70 14.00 21,189,500 +0.32(+2.34%)
Jan 03, 2006 13.70 13.77 13.42 13.68 18,548,500 +0.06(+0.44%)
Dec 30, 2005 13.65 13.73 13.61 13.62 8,494,200 -0.11(-0.80%)
Dec 29, 2005 13.67 13.78 13.67 13.73 7,163,200 +0.06(+0.44%)
Dec 28, 2005 13.66 13.79 13.65 13.67 7,980,700 +0.01(+0.07%)
Dec 27, 2005 13.82 13.94 13.65 13.66 10,134,100 -0.23(-1.66%)
Dec 23, 2005 13.93 14.00 13.85 13.89 7,321,000 -0.05(-0.36%)
Dec 22, 2005 13.72 14.00 13.70 13.94 18,103,500 +0.27(+1.98%)
Dec 21, 2005 13.48 13.74 13.44 13.67 13,399,400 +0.23(+1.71%)
Dec 20, 2005 13.53 13.57 13.23 13.44 13,825,400 -0.04(-0.30%)
Dec 19, 2005 13.71 13.78 13.45 13.48 14,437,100 -0.23(-1.68%)
Dec 16, 2005 13.90 13.99 13.65 13.71 17,074,300 -0.19(-1.37%)
Dec 15, 2005 13.70 13.95 13.71 13.90 13,198,100 +0.20(+1.46%)
Dec 14, 2005 13.76 13.97 13.70 13.70 25,761,500 +0.09(+0.66%)
Dec 13, 2005 14.06 14.09 13.51 13.61 36,940,300 -0.52(-3.68%)
Dec 12, 2005 14.25 14.35 14.12 14.13 7,248,600 -0.01(-0.07%)
Dec 09, 2005 14.07 14.28 14.06 14.14 8,200,600 -0.01(-0.07%)
Dec 08, 2005 14.12 14.38 13.99 14.15 10,642,900 -0.10(-0.70%)
Dec 07, 2005 14.26 14.47 14.21 14.25 11,179,200 -0.03(-0.21%)
Dec 06, 2005 14.29 14.55 14.27 14.28 21,539,700 +0.05(+0.35%)
Dec 05, 2005 14.03 14.30 13.96 14.23 13,353,400 +0.19(+1.35%)
Dec 02, 2005 14.07 14.11 13.99 14.04 9,391,800 -0.03(-0.21%)
Dec 01, 2005 14.07 14.12 13.98 14.07 10,660,900 +0.14(+1.01%)
Nov 30, 2005 13.99 14.07 13.91 13.93 8,931,100 -0.03(-0.21%)
Nov 29, 2005 13.95 14.13 13.91 13.96 10,188,400 +0.01(+0.07%)
Nov 28, 2005 14.08 14.14 13.92 13.95 9,646,100 -0.14(-0.99%)
Nov 25, 2005 14.20 14.24 14.06 14.09 3,104,000 -0.17(-1.19%)
Nov 23, 2005 14.08 14.49 14.07 14.26 15,267,900 +0.16(+1.13%)
Nov 22, 2005 13.87 14.13 13.81 14.10 12,246,600 +0.24(+1.73%)
Nov 21, 2005 14.07 14.07 13.76 13.86 9,762,600 -0.12(-0.86%)
Nov 18, 2005 14.12 14.12 13.89 13.98 10,706,500 +0.02(+0.14%)
Nov 17, 2005 13.72 14.00 13.66 13.96 14,219,400 +0.40(+2.95%)
Nov 16, 2005 13.68 13.80 13.52 13.56 10,234,800 -0.13(-0.95%)
Nov 15, 2005 13.52 13.82 13.52 13.69 11,583,400 +0.06(+0.44%)
Nov 14, 2005 13.60 13.74 13.52 13.63 12,085,000 -0.04(-0.29%)
Nov 11, 2005 13.91 13.92 13.60 13.67 21,715,400 -0.20(-1.44%)
Nov 10, 2005 14.07 14.15 13.81 13.87 24,489,100 -0.24(-1.70%)
Nov 09, 2005 14.03 14.20 13.96 14.11 8,604,500 +0.08(+0.57%)
Nov 08, 2005 14.17 14.25 14.02 14.03 7,951,700 -0.27(-1.89%)
Nov 07, 2005 14.15 14.38 14.15 14.30 16,773,400 +0.15(+1.06%)
Nov 04, 2005 13.97 14.19 13.82 14.15 12,910,900 +0.29(+2.09%)
Nov 03, 2005 13.73 13.98 13.68 13.86 12,306,800 +0.21(+1.54%)
Nov 02, 2005 13.68 13.77 13.57 13.65 13,168,700 -0.06(-0.44%)
Nov 01, 2005 13.93 13.93 13.71 13.71 14,445,200 -0.25(-1.79%)
Oct 31, 2005 13.82 14.00 13.77 13.96 18,540,100 +0.14(+1.01%)
Oct 28, 2005 13.76 13.98 13.71 13.82 19,682,500 +0.09(+0.66%)
Oct 27, 2005 13.78 13.93 13.73 13.73 8,882,100 -0.12(-0.87%)
Oct 26, 2005 13.75 14.00 13.75 13.85 9,688,100 -0.01(-0.07%)
Oct 25, 2005 13.90 14.01 13.75 13.86 11,460,200 -0.15(-1.07%)
Oct 24, 2005 13.89 14.03 13.74 14.01 16,409,800 +0.28(+2.04%)
Oct 21, 2005 13.51 13.92 13.45 13.73 17,848,300 +0.14(+1.03%)
Oct 20, 2005 13.66 13.93 13.54 13.59 16,100,700 -0.17(-1.24%)
Oct 19, 2005 13.51 13.80 13.26 13.76 22,234,500 +0.52(+3.93%)
Oct 18, 2005 13.30 13.39 13.16 13.24 11,846,800 -0.01(-0.08%)
Oct 17, 2005 13.05 13.30 12.98 13.25 14,123,400 +0.27(+2.08%)
Oct 14, 2005 12.84 13.12 12.92 12.98 12,987,500 +0.14(+1.09%)
Oct 13, 2005 12.83 13.08 12.79 12.84 11,943,100 -0.11(-0.85%)
Oct 12, 2005 12.77 13.01 12.70 12.95 11,202,100 +0.03(+0.23%)
Oct 11, 2005 13.10 13.20 12.79 12.92 13,847,100 -0.20(-1.52%)
Oct 10, 2005 13.27 13.45 13.11 13.12 11,620,300 -0.09(-0.68%)
Oct 07, 2005 13.12 13.25 13.07 13.21 11,365,700 +0.13(+0.99%)
Oct 06, 2005 13.26 13.30 13.07 13.08 12,587,900 -0.16(-1.21%)
Oct 05, 2005 13.40 13.50 13.20 13.24 13,575,500 -0.24(-1.78%)
Oct 04, 2005 13.47 13.78 13.41 13.48 19,049,500 +0.01(+0.07%)
Oct 03, 2005 12.99 13.51 12.95 13.47 31,238,700 +0.53(+4.10%)
Sep 30, 2005 12.73 12.96 12.72 12.94 10,825,400 +0.21(+1.65%)
Sep 29, 2005 12.52 12.77 12.44 12.73 17,893,400 +0.07(+0.55%)
Sep 28, 2005 12.38 12.73 12.22 12.66 18,199,900 +0.28(+2.26%)
Sep 27, 2005 12.31 12.50 12.05 12.38 20,286,500 -0.10(-0.80%)
Sep 26, 2005 12.78 12.78 12.36 12.48 14,572,400 -0.17(-1.34%)
Sep 23, 2005 12.65 12.74 12.51 12.65 9,732,000 +0.05(+0.40%)
Sep 22, 2005 12.65 12.70 12.48 12.60 10,757,000 +0.13(+1.04%)
Sep 21, 2005 12.68 12.85 12.44 12.47 11,370,500 -0.30(-2.35%)
Sep 20, 2005 12.94 13.03 12.75 12.77 10,611,200 -0.12(-0.93%)
Sep 19, 2005 12.58 13.01 12.55 12.89 16,884,700 +0.28(+2.22%)
Sep 16, 2005 12.65 12.75 12.45 12.61 20,325,400 +0.12(+0.96%)
Sep 15, 2005 12.89 12.91 12.46 12.49 11,978,500 -0.31(-2.42%)
Sep 14, 2005 13.06 13.25 12.70 12.80 16,475,600 -0.29(-2.22%)
Sep 13, 2005 12.97 13.29 12.87 13.09 13,290,900 +0.22(+1.71%)
Sep 12, 2005 13.03 13.07 12.83 12.87 9,976,200 -0.10(-0.77%)
Sep 09, 2005 12.85 13.04 12.85 12.97 22,936,300 +0.23(+1.81%)
Sep 08, 2005 13.25 13.25 12.70 12.74 25,538,200 -0.44(-3.34%)
Sep 07, 2005 13.33 13.38 13.13 13.18 10,449,300 -0.15(-1.13%)
Sep 06, 2005 13.12 13.44 13.12 13.33 9,899,300 +0.26(+1.99%)
Sep 02, 2005 13.12 13.20 13.00 13.07 6,696,200 -0.01(-0.08%)
Sep 01, 2005 13.04 13.34 13.03 13.08 12,645,100 +0.22(+1.71%)
Aug 31, 2005 12.94 12.93 12.73 12.86 10,517,900 -0.08(-0.62%)
Aug 30, 2005 12.95 12.99 12.83 12.94 9,052,900 -0.05(-0.38%)
Aug 29, 2005 13.00 13.15 12.87 12.99 7,569,000 -0.01(-0.08%)
Aug 26, 2005 13.00 13.14 12.81 13.00 11,380,500 +0.08(+0.62%)
Aug 25, 2005 13.04 13.08 12.85 12.92 12,505,400 -0.16(-1.22%)
Aug 24, 2005 13.20 13.28 13.07 13.08 8,755,100 -0.10(-0.76%)
Aug 23, 2005 13.11 13.21 12.92 13.18 9,248,600 +0.05(+0.38%)
Aug 22, 2005 13.36 13.36 13.02 13.13 9,101,700 -0.04(-0.30%)
Aug 19, 2005 13.32 13.37 13.16 13.17 5,768,600 -0.08(-0.60%)
Aug 18, 2005 13.15 13.34 13.14 13.25 6,563,300 +0.00(+0.00%)
Aug 17, 2005 13.17 13.39 13.12 13.25 7,063,900 +0.03(+0.23%)
Aug 16, 2005 13.35 13.38 13.13 13.22 9,057,300 -0.23(-1.71%)
Aug 15, 2005 13.25 13.53 13.12 13.45 10,461,800 +0.12(+0.90%)
Aug 12, 2005 13.62 13.72 13.33 13.33 15,009,200 -0.48(-3.48%)
Aug 11, 2005 13.58 13.84 13.58 13.81 8,392,200 +0.19(+1.40%)
Aug 10, 2005 13.72 13.84 13.60 13.62 7,915,300 -0.03(-0.22%)
Aug 09, 2005 13.62 13.82 13.55 13.65 8,107,500 +0.05(+0.37%)
Aug 08, 2005 13.70 13.88 13.47 13.60 9,376,200 -0.08(-0.58%)
Aug 05, 2005 13.72 13.87 13.65 13.68 9,128,700 -0.04(-0.29%)
Aug 04, 2005 13.81 13.89 13.72 13.72 8,759,400 -0.18(-1.29%)
Aug 03, 2005 13.78 13.92 13.78 13.90 9,914,900 +0.00(+0.00%)
Aug 02, 2005 13.93 14.04 13.85 13.90 13,884,300 -0.07(-0.50%)
Aug 01, 2005 13.65 14.06 13.65 13.97 15,285,300 +0.28(+2.05%)
Jul 29, 2005 13.82 13.87 13.66 13.69 13,026,900 -0.26(-1.86%)
Jul 28, 2005 14.01 14.04 13.84 13.95 11,999,400 -0.07(-0.50%)
Jul 27, 2005 14.00 14.07 13.80 14.02 11,131,700 +0.00(+0.00%)
Jul 26, 2005 14.25 14.26 13.88 14.02 18,092,200 -0.23(-1.61%)
Jul 25, 2005 14.41 14.44 14.14 14.25 13,974,000 -0.24(-1.66%)
Jul 22, 2005 14.12 14.50 14.09 14.49 20,837,800 +0.40(+2.84%)
Jul 21, 2005 13.94 14.14 13.60 14.09 36,045,100 -0.33(-2.29%)
Jul 20, 2005 14.45 14.58 14.27 14.42 13,554,900 -0.10(-0.69%)
Jul 19, 2005 14.75 14.75 14.46 14.52 10,952,700 -0.05(-0.34%)
Jul 18, 2005 14.59 14.65 14.53 14.57 5,706,400 -0.10(-0.68%)
Jul 15, 2005 14.62 14.71 14.39 14.67 8,873,100 +0.02(+0.14%)
Jul 14, 2005 14.57 14.74 14.57 14.65 8,890,000 +0.08(+0.55%)
Jul 13, 2005 14.58 14.68 14.38 14.57 6,535,200 +0.04(+0.28%)
Jul 12, 2005 14.62 14.66 14.41 14.53 9,998,900 -0.20(-1.36%)
Jul 11, 2005 14.75 14.78 14.60 14.73 9,786,800 +0.03(+0.20%)
Jul 08, 2005 14.44 14.75 14.32 14.70 13,031,000 +0.27(+1.87%)
Jul 07, 2005 14.22 14.52 14.21 14.43 11,286,500 -0.05(-0.35%)
Jul 06, 2005 14.30 14.58 14.15 14.48 15,863,300 +0.18(+1.26%)
Jul 05, 2005 13.85 14.34 13.84 14.30 12,613,400 +0.13(+0.92%)
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.