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 30, 2009 11.51 11.52 11.00 11.04 0 -0.39(-3.41%)
Jan 29, 2009 11.44 11.50 11.19 11.43 19,677,124 -0.17(-1.47%)
Jan 28, 2009 10.91 11.67 10.82 11.60 32,730,780 +0.91(+8.51%)
Jan 27, 2009 10.65 11.13 10.56 10.69 46,889,848 -0.30(-2.73%)
Jan 26, 2009 11.39 11.62 10.87 10.99 31,311,468 -0.17(-1.52%)
Jan 23, 2009 10.66 11.31 10.56 11.16 23,157,724 +0.26(+2.39%)
Jan 22, 2009 10.69 11.05 10.69 10.90 26,518,900 -0.06(-0.55%)
Jan 21, 2009 10.68 10.98 10.48 10.96 20,309,376 +0.45(+4.28%)
Jan 20, 2009 11.05 11.22 10.43 10.51 28,828,838 -0.76(-6.74%)
Jan 16, 2009 11.50 11.60 10.92 11.27 28,326,958 +0.04(+0.36%)
Jan 15, 2009 11.16 11.46 10.93 11.23 31,202,812 +0.02(+0.18%)
Jan 14, 2009 11.00 11.49 10.96 11.21 26,659,980 -0.07(-0.62%)
Jan 13, 2009 11.42 11.65 11.16 11.28 28,428,304 -0.29(-2.51%)
Jan 12, 2009 11.73 11.73 11.41 11.57 18,514,340 -0.18(-1.53%)
Jan 09, 2009 11.90 11.98 11.55 11.75 19,054,940 -0.14(-1.18%)
Jan 08, 2009 11.74 12.05 11.45 11.89 46,849,700 +0.71(+6.35%)
Jan 07, 2009 11.12 11.45 10.98 11.18 21,740,730 -0.15(-1.32%)
Jan 06, 2009 10.82 11.54 10.72 11.33 31,811,168 +0.63(+5.89%)
Jan 05, 2009 10.73 11.00 10.58 10.70 25,037,026 -0.16(-1.47%)
Jan 02, 2009 10.34 10.90 10.20 10.86 0 +0.39(+3.72%)
Jan 01, 2009 10.27 10.59 10.25 10.47 0 +0.00(+0.00%)
Dec 31, 2008 10.27 10.59 10.25 10.47 11,073,013 +0.07(+0.67%)
Dec 30, 2008 10.22 10.46 10.22 10.40 12,225,588 +0.11(+1.07%)
Dec 29, 2008 10.25 10.29 9.990 10.29 12,998,071 -0.02(-0.19%)
Dec 26, 2008 10.17 10.43 10.16 10.31 7,113,646 +0.15(+1.48%)
Dec 24, 2008 10.15 10.19 10.05 10.16 3,283,774 +0.01(+0.10%)
Dec 23, 2008 10.54 10.54 10.08 10.15 13,189,975 -0.17(-1.65%)
Dec 22, 2008 10.99 11.11 10.04 10.32 26,300,148 -0.62(-5.67%)
Dec 19, 2008 10.90 11.09 10.73 10.94 24,481,340 +0.11(+1.02%)
Dec 18, 2008 11.00 11.25 10.74 10.83 22,949,500 -0.16(-1.46%)
Dec 17, 2008 11.00 11.29 10.70 10.99 22,966,592 -0.10(-0.90%)
Dec 16, 2008 10.76 11.11 10.62 11.09 24,851,272 +0.30(+2.78%)
Dec 15, 2008 10.78 10.94 10.60 10.79 22,783,856 +0.02(+0.19%)
Dec 12, 2008 10.27 10.88 10.27 10.77 0 +0.25(+2.38%)
Dec 11, 2008 10.34 10.84 10.31 10.52 26,313,104 +0.09(+0.86%)
Dec 10, 2008 10.67 10.73 10.25 10.43 28,906,698 -0.18(-1.70%)
Dec 09, 2008 10.83 11.43 10.56 10.61 25,945,096 -0.56(-5.01%)
Dec 08, 2008 11.00 11.33 10.68 11.17 28,815,828 +0.36(+3.33%)
Dec 05, 2008 10.20 10.90 10.02 10.81 32,043,696 +0.51(+4.95%)
Dec 04, 2008 10.44 10.65 10.13 10.30 28,400,916 -0.35(-3.29%)
Dec 03, 2008 10.44 10.75 10.06 10.65 28,884,448 +0.25(+2.40%)
Dec 02, 2008 10.43 10.60 10.14 10.40 33,002,148 +0.27(+2.67%)
Dec 01, 2008 10.34 10.43 10.03 10.13 26,311,654 -0.44(-4.16%)
Nov 28, 2008 10.12 10.58 10.12 10.57 7,985,756 +0.07(+0.67%)
Nov 26, 2008 9.670 10.55 9.510 10.50 23,302,950 +0.71(+7.25%)
Nov 25, 2008 10.01 10.15 9.540 9.790 28,957,408 -0.34(-3.36%)
Nov 24, 2008 9.450 10.28 9.200 10.13 32,522,456 +0.83(+8.92%)
Nov 21, 2008 9.020 9.380 8.250 9.300 59,032,576 +0.45(+5.08%)
Nov 20, 2008 9.680 10.12 8.750 8.850 50,051,368 -0.95(-9.69%)
Nov 19, 2008 10.15 10.27 9.750 9.800 27,413,464 -0.40(-3.92%)
Nov 18, 2008 9.970 10.24 9.770 10.20 31,672,572 +0.34(+3.45%)
Nov 17, 2008 9.870 10.24 9.610 9.860 21,182,026 -0.12(-1.20%)
Nov 14, 2008 10.12 10.46 9.930 9.980 0 -0.45(-4.31%)
Nov 13, 2008 9.850 10.47 9.310 10.43 38,085,180 +0.57(+5.78%)
Nov 12, 2008 10.05 10.20 9.740 9.860 24,886,720 -0.39(-3.80%)
Nov 11, 2008 10.56 10.64 10.07 10.25 22,412,876 -0.44(-4.12%)
Nov 10, 2008 11.15 11.15 10.54 10.69 25,546,924 -0.20(-1.84%)
Nov 07, 2008 10.57 11.05 10.33 10.89 20,514,508 +0.42(+4.01%)
Nov 06, 2008 10.65 11.00 10.32 10.47 27,853,496 -0.54(-4.90%)
Nov 05, 2008 11.42 11.59 10.94 11.01 27,835,886 -0.73(-6.22%)
Nov 04, 2008 11.80 11.80 11.42 11.74 26,861,636 +0.21(+1.82%)
Nov 03, 2008 11.78 11.86 11.35 11.53 22,034,960 -0.25(-2.12%)
Oct 31, 2008 11.44 12.06 11.04 11.78 42,237,420 +0.32(+2.79%)
Oct 30, 2008 11.30 11.50 10.88 11.46 53,833,488 +0.95(+9.04%)
Oct 29, 2008 11.07 11.11 10.50 10.51 34,118,648 -0.56(-5.06%)
Oct 28, 2008 10.25 11.10 10.02 11.07 40,959,464 +1.06(+10.59%)
Oct 27, 2008 9.620 10.58 9.610 10.01 31,981,014 +0.08(+0.81%)
Oct 24, 2008 8.450 10.20 8.350 9.930 50,358,164 +0.52(+5.53%)
Oct 23, 2008 10.08 10.15 9.000 9.410 46,744,772 -0.57(-5.71%)
Oct 22, 2008 10.17 10.63 9.640 9.980 59,110,992 +0.29(+2.99%)
Oct 21, 2008 9.990 10.19 9.640 9.690 24,733,932 -0.48(-4.72%)
Oct 20, 2008 10.00 10.19 9.580 10.17 26,996,906 +0.48(+4.95%)
Oct 17, 2008 9.780 10.28 9.490 9.690 36,292,308 -0.28(-2.81%)
Oct 16, 2008 10.00 10.19 9.400 9.970 58,327,856 +0.20(+2.05%)
Oct 15, 2008 10.45 10.56 9.680 9.770 35,655,448 -0.94(-8.78%)
Oct 14, 2008 11.82 11.89 10.38 10.71 43,031,792 -0.60(-5.31%)
Oct 13, 2008 10.70 11.60 10.65 11.31 38,759,256 +1.19(+11.76%)
Oct 10, 2008 10.09 11.02 9.350 10.12 50,860,824 -0.32(-3.07%)
Oct 09, 2008 10.68 11.00 10.35 10.44 43,357,352 -0.13(-1.23%)
Oct 08, 2008 10.11 11.00 10.10 10.57 49,919,420 -0.15(-1.40%)
Oct 07, 2008 10.50 10.88 10.12 10.72 49,684,560 -0.02(-0.19%)
Oct 06, 2008 11.17 11.49 10.22 10.74 41,495,824 -0.84(-7.25%)
Oct 03, 2008 11.83 12.25 11.50 11.58 0 -0.18(-1.53%)
Oct 02, 2008 11.84 11.89 11.50 11.76 31,728,016 -0.21(-1.75%)
Oct 01, 2008 12.00 12.25 11.67 11.97 33,031,440 +0.01(+0.08%)
Sep 30, 2008 11.57 12.09 11.54 11.96 28,619,432 +0.49(+4.27%)
Sep 29, 2008 12.42 12.50 11.22 11.47 43,938,080 -1.25(-9.83%)
Sep 26, 2008 12.44 12.93 12.44 12.72 0 -0.32(-2.45%)
Sep 25, 2008 12.28 13.09 12.10 13.04 48,976,300 +0.84(+6.89%)
Sep 24, 2008 12.27 12.35 11.89 12.20 33,454,494 +0.02(+0.16%)
Sep 23, 2008 12.25 12.48 11.65 12.18 62,510,148 -0.06(-0.49%)
Sep 22, 2008 12.96 13.04 12.19 12.24 36,300,924 -0.80(-6.13%)
Sep 19, 2008 13.30 13.64 12.42 13.04 0 +0.63(+5.08%)
Sep 18, 2008 12.91 12.91 11.50 12.41 64,247,728 -0.43(-3.35%)
Sep 17, 2008 13.11 13.19 12.55 12.84 44,863,040 -0.53(-3.96%)
Sep 16, 2008 12.90 13.43 12.61 13.37 37,862,304 +0.09(+0.68%)
Sep 15, 2008 13.84 13.86 13.13 13.28 36,850,000 -0.82(-5.82%)
Sep 12, 2008 13.81 14.17 13.64 14.10 31,553,396 +0.14(+1.00%)
Sep 11, 2008 13.68 14.00 13.44 13.96 33,713,064 -0.04(-0.29%)
Sep 10, 2008 13.82 14.15 13.59 14.00 28,663,284 +0.33(+2.41%)
Sep 09, 2008 14.18 14.44 13.60 13.67 30,497,428 -0.63(-4.41%)
Sep 08, 2008 14.32 14.42 13.78 14.30 27,288,984 +0.26(+1.85%)
Sep 05, 2008 13.85 14.14 13.72 14.04 0 +0.10(+0.72%)
Sep 04, 2008 14.75 14.86 13.80 13.94 47,489,836 -0.93(-6.25%)
Sep 03, 2008 14.68 15.02 14.67 14.87 24,030,560 +0.12(+0.81%)
Sep 02, 2008 15.45 15.69 14.67 14.75 32,037,448 -0.53(-3.47%)
Aug 29, 2008 15.62 15.62 15.26 15.28 0 -0.45(-2.86%)
Aug 28, 2008 15.70 15.78 15.52 15.73 21,364,482 +0.13(+0.83%)
Aug 27, 2008 15.29 15.69 15.01 15.60 24,099,394 +0.29(+1.89%)
Aug 26, 2008 15.34 15.54 15.15 15.31 15,785,231 -0.01(-0.07%)
Aug 25, 2008 15.61 15.75 15.31 15.32 16,990,952 -0.42(-2.67%)
Aug 22, 2008 15.40 15.78 15.33 15.74 0 +0.45(+2.94%)
Aug 21, 2008 14.98 15.43 14.91 15.29 22,335,152 +0.11(+0.72%)
Aug 20, 2008 15.18 15.57 15.09 15.18 23,197,528 +0.00(+0.00%)
Aug 19, 2008 14.99 15.31 14.98 15.18 30,049,796 +0.00(+0.00%)
Aug 18, 2008 15.34 15.34 14.92 15.18 20,225,960 -0.14(-0.91%)
Aug 15, 2008 15.20 15.42 14.90 15.32 0 +0.30(+2.00%)
Aug 14, 2008 14.99 15.15 14.77 15.02 17,014,228 +0.03(+0.20%)
Aug 13, 2008 15.14 15.22 14.75 14.99 21,524,410 -0.16(-1.06%)
Aug 12, 2008 15.19 15.42 15.10 15.15 19,271,180 -0.11(-0.72%)
Aug 11, 2008 15.05 15.53 14.85 15.26 28,786,486 +0.24(+1.60%)
Aug 08, 2008 14.63 15.15 14.59 15.02 26,529,616 +0.66(+4.60%)
Aug 07, 2008 14.46 14.80 14.27 14.36 24,766,556 -0.43(-2.91%)
Aug 06, 2008 14.86 14.88 14.12 14.79 42,207,500 -0.15(-1.00%)
Aug 05, 2008 15.02 15.09 14.65 14.94 21,398,550 +0.14(+0.95%)
Aug 04, 2008 15.09 15.13 14.78 14.80 17,210,026 -0.24(-1.60%)
Aug 01, 2008 15.20 15.20 14.60 15.04 20,975,148 +0.03(+0.20%)
Jul 31, 2008 15.14 15.52 14.84 15.01 52,104,480 -0.03(-0.20%)
Jul 30, 2008 14.13 15.14 13.98 15.04 61,681,204 +1.01(+7.20%)
Jul 29, 2008 13.99 14.26 13.85 14.03 27,285,706 +0.12(+0.86%)
Jul 28, 2008 13.97 14.07 13.65 13.91 25,990,184 -0.10(-0.71%)
Jul 25, 2008 14.10 14.18 13.88 14.01 18,957,022 -0.08(-0.57%)
Jul 24, 2008 14.36 14.45 13.91 14.09 55,047,240 -0.08(-0.56%)
Jul 23, 2008 12.86 14.27 12.70 14.17 108,544,128 +1.71(+13.72%)
Jul 22, 2008 12.19 12.61 12.06 12.46 44,762,736 +0.16(+1.30%)
Jul 21, 2008 12.65 12.67 12.22 12.30 28,853,274 -0.27(-2.15%)
Jul 18, 2008 12.69 12.79 12.44 12.57 30,494,120 -0.20(-1.57%)
Jul 17, 2008 12.63 12.95 12.47 12.77 30,425,888 +0.20(+1.59%)
Jul 16, 2008 12.58 12.77 12.36 12.57 29,807,616 +0.04(+0.32%)
Jul 15, 2008 12.50 12.75 12.25 12.53 26,620,292 -0.12(-0.95%)
Jul 14, 2008 12.94 12.95 12.60 12.65 22,151,122 -0.08(-0.63%)
Jul 11, 2008 13.17 13.17 12.56 12.73 44,738,912 -0.65(-4.86%)
Jul 10, 2008 13.13 13.41 12.96 13.38 47,796,416 +0.28(+2.14%)
Jul 09, 2008 13.50 13.59 12.98 13.10 51,166,056 -0.29(-2.17%)
Jul 08, 2008 13.73 14.18 13.18 13.39 143,788,160 -1.75(-11.56%)
Jul 07, 2008 15.33 15.75 14.95 15.14 41,344,568 +0.09(+0.60%)
Jul 04, 2008 14.96 15.15 14.75 15.05 14,724,694 +0.00(+0.00%)
Jul 03, 2008 14.96 15.15 14.75 15.05 14,724,694 +0.07(+0.47%)
Jul 02, 2008 14.79 15.14 14.65 14.98 35,619,928 +0.33(+2.25%)
Jul 01, 2008 14.56 14.69 14.33 14.65 34,298,676 -0.04(-0.27%)
Jun 30, 2008 14.68 14.82 14.49 14.69 31,515,726 -0.08(-0.54%)
Jun 27, 2008 15.30 15.40 14.65 14.77 49,626,708 -0.71(-4.59%)
Jun 26, 2008 16.08 16.08 15.46 15.48 28,597,064 -0.84(-5.15%)
Jun 25, 2008 15.93 16.48 15.90 16.32 25,332,924 +0.39(+2.45%)
Jun 24, 2008 15.90 16.09 15.75 15.93 16,809,084 -0.08(-0.50%)
Jun 23, 2008 16.14 16.21 15.86 16.01 15,886,445 -0.09(-0.56%)
Jun 20, 2008 16.40 16.61 15.98 16.10 33,731,096 -0.48(-2.90%)
Jun 19, 2008 16.40 16.65 16.25 16.58 19,648,518 +0.21(+1.28%)
Jun 18, 2008 16.33 16.46 16.23 16.37 20,199,088 -0.11(-0.67%)
Jun 17, 2008 16.64 16.67 16.43 16.48 22,348,328 -0.02(-0.12%)
Jun 16, 2008 16.44 16.54 16.24 16.50 18,892,228 +0.01(+0.06%)
Jun 13, 2008 16.33 16.50 16.16 16.49 18,431,168 +0.23(+1.41%)
Jun 12, 2008 16.43 16.49 16.12 16.26 27,631,216 -0.03(-0.18%)
Jun 11, 2008 16.52 16.68 16.26 16.29 24,621,112 -0.29(-1.75%)
Jun 10, 2008 16.50 16.75 16.33 16.58 25,753,256 -0.21(-1.25%)
Jun 09, 2008 17.16 17.16 16.44 16.79 32,352,656 -0.33(-1.93%)
Jun 06, 2008 17.30 17.49 17.08 17.12 29,119,488 -0.32(-1.83%)
Jun 05, 2008 17.51 17.58 17.40 17.44 32,316,804 +0.04(+0.23%)
Jun 04, 2008 17.39 17.63 17.25 17.40 31,349,568 -0.07(-0.40%)
Jun 03, 2008 17.33 17.78 17.30 17.47 28,086,504 +0.17(+0.98%)
Jun 02, 2008 17.40 17.40 17.12 17.30 25,419,010 -0.14(-0.80%)
May 30, 2008 17.64 17.64 17.40 17.44 21,468,430 -0.09(-0.51%)
May 29, 2008 17.29 17.56 17.16 17.53 26,756,438 +0.28(+1.62%)
May 28, 2008 17.41 17.58 17.09 17.25 17,666,348 -0.02(-0.12%)
May 27, 2008 17.10 17.33 17.00 17.27 21,070,136 +0.21(+1.23%)
May 26, 2008 17.21 17.24 16.96 17.06 0 +0.00(+0.00%)
May 23, 2008 17.21 17.24 16.96 17.06 24,980,182 -0.21(-1.22%)
May 22, 2008 17.32 17.42 17.03 17.27 34,766,856 -0.02(-0.12%)
May 21, 2008 17.19 17.63 17.16 17.29 41,443,884 +0.01(+0.06%)
May 20, 2008 17.50 17.75 17.04 17.28 64,026,848 -0.69(-3.84%)
May 19, 2008 17.80 18.50 17.66 17.97 50,708,836 +0.25(+1.41%)
May 16, 2008 17.75 17.80 17.43 17.72 64,490,712 -0.08(-0.45%)
May 15, 2008 16.76 17.85 16.70 17.80 83,468,840 +1.12(+6.71%)
May 14, 2008 16.05 16.75 15.98 16.68 57,023,356 +0.70(+4.38%)
May 13, 2008 16.12 16.15 15.94 15.98 24,583,280 -0.11(-0.68%)
May 12, 2008 16.00 16.33 15.85 16.09 25,232,884 +0.13(+0.81%)
May 09, 2008 15.88 16.07 15.78 15.96 13,843,511 -0.05(-0.31%)
May 08, 2008 15.82 16.11 15.80 16.01 18,015,182 +0.19(+1.20%)
May 07, 2008 16.00 16.12 15.73 15.82 22,399,648 -0.17(-1.06%)
May 06, 2008 15.89 16.10 15.72 15.99 26,128,978 +0.08(+0.50%)
May 05, 2008 16.10 16.10 15.83 15.91 18,231,150 -0.19(-1.18%)
May 02, 2008 16.29 16.31 15.98 16.10 27,566,726 +0.01(+0.06%)
May 01, 2008 15.40 16.14 15.40 16.09 37,318,840 +0.69(+4.48%)
Apr 30, 2008 15.72 15.87 15.38 15.40 27,186,724 -0.32(-2.04%)
Apr 29, 2008 15.74 15.79 15.55 15.72 20,511,036 -0.03(-0.19%)
Apr 28, 2008 15.60 15.89 15.50 15.75 21,026,188 +0.21(+1.35%)
Apr 25, 2008 15.59 15.64 15.28 15.54 23,168,040 -0.02(-0.13%)
Apr 24, 2008 15.82 16.60 15.25 15.56 43,643,708 -0.33(-2.08%)
Apr 23, 2008 16.34 16.36 15.82 15.89 57,644,168 +0.30(+1.92%)
Apr 22, 2008 15.86 15.89 15.41 15.59 27,670,180 -0.30(-1.89%)
Apr 21, 2008 15.79 16.05 15.62 15.89 35,770,344 +0.37(+2.38%)
Apr 18, 2008 15.08 15.67 15.02 15.52 36,524,636 +0.70(+4.72%)
Apr 17, 2008 14.62 14.92 14.55 14.82 33,172,944 +0.19(+1.30%)
Apr 16, 2008 14.41 14.65 14.29 14.63 22,631,200 +0.46(+3.25%)
Apr 15, 2008 14.39 14.54 14.05 14.17 40,789,268 -0.47(-3.21%)
Apr 14, 2008 14.78 14.88 14.56 14.64 23,035,260 -0.24(-1.61%)
Apr 11, 2008 15.00 15.35 14.87 14.88 26,334,340 -0.33(-2.17%)
Apr 10, 2008 14.71 15.29 14.71 15.21 30,592,740 +0.49(+3.33%)
Apr 09, 2008 14.90 14.96 14.67 14.72 23,165,494 -0.12(-0.81%)
Apr 08, 2008 14.75 15.01 14.69 14.84 26,881,400 -0.06(-0.40%)
Apr 07, 2008 15.06 15.13 14.81 14.90 17,854,230 -0.08(-0.53%)
Apr 04, 2008 14.89 15.01 14.62 14.98 32,120,152 +0.08(+0.54%)
Apr 03, 2008 14.74 15.08 14.62 14.90 23,842,912 +0.05(+0.34%)
Apr 02, 2008 14.88 15.14 14.68 14.85 33,171,456 +0.01(+0.07%)
Apr 01, 2008 14.55 14.88 14.51 14.84 38,307,568 +0.50(+3.49%)
Mar 31, 2008 14.32 14.53 14.25 14.34 25,706,896 +0.04(+0.28%)
Mar 28, 2008 14.28 14.46 14.25 14.30 20,510,276 -0.03(-0.21%)
Mar 27, 2008 14.63 14.63 14.26 14.33 36,261,628 -0.24(-1.65%)
Mar 26, 2008 14.85 14.89 14.50 14.57 36,657,232 -0.37(-2.48%)
Mar 25, 2008 14.95 15.18 14.66 14.94 33,288,386 +0.03(+0.20%)
Mar 24, 2008 14.70 15.10 14.56 14.91 26,920,246 +0.28(+1.91%)
Mar 21, 2008 14.28 14.63 14.01 14.63 41,357,500 +0.00(+0.00%)
Mar 20, 2008 14.28 14.63 14.01 14.63 41,354,500 +0.39(+2.74%)
Mar 19, 2008 14.98 15.00 14.21 14.24 38,707,216 -0.70(-4.68%)
Mar 18, 2008 14.76 15.00 14.55 14.94 34,596,208 +0.47(+3.25%)
Mar 17, 2008 14.39 14.65 14.11 14.47 43,431,840 -0.32(-2.16%)
Mar 14, 2008 15.26 15.30 14.63 14.79 34,630,640 -0.37(-2.44%)
Mar 13, 2008 14.78 15.30 14.70 15.16 37,805,192 +0.27(+1.81%)
Mar 12, 2008 15.00 15.20 14.84 14.89 40,374,592 -0.14(-0.93%)
Mar 11, 2008 15.00 15.10 14.73 15.03 33,574,968 +0.33(+2.24%)
Mar 10, 2008 15.01 15.03 14.69 14.70 34,189,196 -0.33(-2.20%)
Mar 07, 2008 15.01 15.22 14.85 15.03 38,349,780 -0.03(-0.20%)
Mar 06, 2008 15.36 15.47 15.05 15.06 26,619,536 -0.38(-2.46%)
Mar 05, 2008 15.46 15.60 15.30 15.44 35,836,856 +0.08(+0.52%)
Mar 04, 2008 15.42 15.50 15.08 15.36 28,959,936 -0.17(-1.09%)
Mar 03, 2008 15.54 15.62 15.30 15.53 27,181,732 -0.01(-0.06%)
Feb 29, 2008 15.57 15.67 15.36 15.54 54,662,216 -0.19(-1.21%)
Feb 28, 2008 15.95 15.98 15.62 15.73 23,580,376 -0.33(-2.05%)
Feb 27, 2008 15.96 16.30 15.87 16.06 28,924,476 +0.03(+0.19%)
Feb 26, 2008 15.77 16.21 15.70 16.03 37,962,408 +0.42(+2.69%)
Feb 25, 2008 15.21 15.68 15.13 15.61 32,934,324 +0.33(+2.16%)
Feb 22, 2008 15.33 15.43 14.87 15.28 40,003,392 -0.14(-0.91%)
Feb 21, 2008 15.55 15.63 15.35 15.42 35,608,436 -0.01(-0.06%)
Feb 20, 2008 15.21 15.49 15.03 15.43 33,434,684 +0.12(+0.78%)
Feb 19, 2008 16.05 16.05 15.25 15.31 32,314,532 -0.59(-3.71%)
Feb 18, 2008 15.99 16.08 15.76 15.90 0 +0.00(+0.00%)
Feb 15, 2008 15.99 16.08 15.76 15.90 24,053,460 -0.19(-1.18%)
Feb 14, 2008 15.84 16.24 15.70 16.09 45,468,728 +0.28(+1.77%)
Feb 13, 2008 15.87 15.94 15.53 15.81 49,682,332 +0.07(+0.44%)
Feb 12, 2008 15.74 16.07 15.62 15.74 33,645,864 +0.09(+0.58%)
Feb 11, 2008 15.61 15.74 15.42 15.65 30,921,860 +0.17(+1.10%)
Feb 08, 2008 15.19 15.60 15.06 15.48 25,286,830 +0.24(+1.57%)
Feb 07, 2008 15.25 15.47 14.94 15.24 53,241,064 -0.20(-1.30%)
Feb 06, 2008 15.66 15.79 15.40 15.44 33,134,864 -0.08(-0.52%)
Feb 05, 2008 15.81 16.00 15.49 15.52 38,209,732 -0.49(-3.06%)
Feb 04, 2008 16.23 16.31 15.91 16.01 34,832,320 -0.12(-0.74%)
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.