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, 2009 13.33 13.45 13.00 13.10 30,560,260 -0.34(-2.53%)
Jun 29, 2009 13.52 13.71 13.30 13.44 23,334,872 -0.07(-0.52%)
Jun 26, 2009 13.40 13.73 13.28 13.51 32,601,620 +0.02(+0.15%)
Jun 25, 2009 13.30 13.50 13.29 13.49 24,121,824 +0.49(+3.77%)
Jun 24, 2009 12.91 13.24 12.85 13.00 34,334,044 +0.42(+3.34%)
Jun 23, 2009 12.67 12.69 12.43 12.58 21,131,684 -0.05(-0.40%)
Jun 22, 2009 12.94 12.97 12.56 12.63 23,138,094 -0.47(-3.59%)
Jun 19, 2009 12.93 13.24 12.89 13.10 24,378,244 +0.22(+1.71%)
Jun 18, 2009 12.71 13.01 12.55 12.88 19,649,860 +0.20(+1.58%)
Jun 17, 2009 12.72 12.80 12.45 12.68 15,925,153 +0.06(+0.48%)
Jun 16, 2009 13.13 13.13 12.62 12.62 18,554,256 -0.36(-2.77%)
Jun 15, 2009 13.09 13.27 12.86 12.98 19,295,118 -0.28(-2.11%)
Jun 12, 2009 13.01 13.28 12.74 13.26 21,410,092 +0.18(+1.38%)
Jun 11, 2009 12.83 13.23 12.80 13.08 20,073,016 +0.20(+1.55%)
Jun 10, 2009 12.83 12.96 12.63 12.88 16,629,419 +0.02(+0.16%)
Jun 09, 2009 12.80 13.10 12.77 12.86 19,958,792 +0.03(+0.23%)
Jun 08, 2009 12.68 12.94 12.62 12.83 14,530,453 -0.05(-0.39%)
Jun 05, 2009 12.94 12.99 12.60 12.88 21,577,118 +0.04(+0.31%)
Jun 04, 2009 12.52 12.86 12.50 12.84 24,137,172 +0.36(+2.88%)
Jun 03, 2009 12.51 12.86 12.29 12.48 23,858,496 +0.23(+1.88%)
Jun 02, 2009 12.42 12.95 12.19 12.25 54,292,684 -0.17(-1.37%)
Jun 01, 2009 11.82 12.46 11.82 12.42 37,298,308 +0.67(+5.70%)
May 29, 2009 11.85 11.85 11.57 11.75 25,087,806 -0.01(-0.09%)
May 28, 2009 12.16 12.24 11.61 11.76 38,352,144 -0.32(-2.65%)
May 27, 2009 12.06 12.39 11.98 12.08 28,599,964 +0.06(+0.50%)
May 26, 2009 11.51 12.08 11.51 12.02 25,353,128 +0.41(+3.53%)
May 22, 2009 11.78 11.89 11.56 11.61 19,517,450 -0.17(-1.44%)
May 21, 2009 11.73 11.81 11.52 11.78 25,502,582 -0.05(-0.42%)
May 20, 2009 12.30 12.30 11.78 11.83 27,745,252 -0.36(-2.95%)
May 19, 2009 11.97 12.38 11.92 12.19 25,978,434 +0.16(+1.33%)
May 18, 2009 12.02 12.09 11.79 12.03 19,793,020 +0.09(+0.75%)
May 15, 2009 11.93 12.10 11.85 11.94 18,764,984 +0.06(+0.51%)
May 14, 2009 11.79 12.00 11.58 11.88 27,336,548 +0.11(+0.93%)
May 13, 2009 12.05 12.05 11.65 11.77 22,543,884 -0.35(-2.89%)
May 12, 2009 12.49 12.49 12.05 12.12 16,656,354 -0.22(-1.78%)
May 11, 2009 12.47 12.73 12.31 12.34 20,602,782 -0.30(-2.37%)
May 08, 2009 12.45 12.75 12.30 12.64 30,782,472 +0.43(+3.48%)
May 07, 2009 12.90 12.90 12.17 12.21 34,382,872 -0.56(-4.42%)
May 06, 2009 12.90 13.00 12.54 12.78 27,054,734 -0.02(-0.16%)
May 05, 2009 12.77 12.92 12.63 12.80 18,523,666 -0.04(-0.31%)
May 04, 2009 12.75 12.84 12.73 12.84 20,926,280 +0.39(+3.13%)
May 01, 2009 12.54 12.60 12.15 12.45 18,867,922 -0.08(-0.64%)
Apr 30, 2009 12.36 12.70 12.31 12.53 22,766,624 +0.25(+2.04%)
Apr 29, 2009 12.11 12.50 11.74 12.28 28,508,568 +0.25(+2.08%)
Apr 28, 2009 11.66 12.16 11.63 12.03 20,136,108 +0.23(+1.95%)
Apr 27, 2009 11.65 12.23 11.55 11.80 32,848,722 -0.16(-1.34%)
Apr 24, 2009 12.23 12.23 11.51 11.96 50,126,444 -0.21(-1.73%)
Apr 23, 2009 12.24 12.59 11.93 12.17 47,657,644 -0.53(-4.17%)
Apr 22, 2009 12.44 12.95 12.26 12.70 28,775,664 +0.24(+1.93%)
Apr 21, 2009 12.14 12.50 12.07 12.46 26,306,632 -0.01(-0.08%)
Apr 20, 2009 12.42 12.60 12.26 12.47 18,847,320 -0.34(-2.65%)
Apr 17, 2009 12.87 12.93 12.70 12.81 24,695,252 -0.05(-0.39%)
Apr 16, 2009 12.74 12.93 12.55 12.86 24,282,642 +0.36(+2.88%)
Apr 15, 2009 12.65 12.84 12.25 12.50 23,628,524 -0.25(-1.96%)
Apr 14, 2009 12.79 13.02 12.60 12.75 22,406,766 +0.04(+0.31%)
Apr 13, 2009 12.90 13.10 12.70 12.71 36,650,652 -0.54(-4.08%)
Apr 09, 2009 12.57 13.40 12.21 13.25 44,990,448 +0.64(+5.08%)
Apr 08, 2009 12.43 12.91 12.30 12.61 37,625,244 +0.73(+6.14%)
Apr 07, 2009 12.17 12.36 11.88 11.88 26,603,088 -0.49(-3.96%)
Apr 06, 2009 12.37 12.40 12.01 12.37 23,247,842 -0.12(-0.96%)
Apr 03, 2009 12.15 12.63 12.00 12.49 23,470,536 +0.37(+3.05%)
Apr 02, 2009 11.98 12.43 11.91 12.12 32,032,930 +0.45(+3.86%)
Apr 01, 2009 11.20 11.91 10.91 11.67 38,014,576 +0.27(+2.37%)
Mar 31, 2009 11.36 11.72 11.26 11.40 26,237,644 +0.19(+1.69%)
Mar 30, 2009 11.26 11.41 11.05 11.21 25,160,876 -0.80(-6.66%)
Mar 26, 2009 11.66 12.05 11.55 12.01 35,319,960 +0.47(+4.07%)
Mar 25, 2009 11.93 12.06 11.32 11.54 36,260,948 -0.31(-2.62%)
Mar 24, 2009 11.71 11.99 11.58 11.85 24,567,144 -0.02(-0.17%)
Mar 23, 2009 11.71 11.87 11.61 11.87 33,671,500 +0.58(+5.14%)
Mar 20, 2009 11.50 11.92 11.21 11.29 31,291,356 -0.21(-1.83%)
Mar 19, 2009 11.46 11.66 11.18 11.50 36,813,072 +0.16(+1.41%)
Mar 18, 2009 10.81 11.63 10.71 11.34 44,368,076 +0.36(+3.28%)
Mar 17, 2009 10.70 10.98 10.50 10.98 21,409,336 +0.37(+3.49%)
Mar 16, 2009 10.74 10.88 10.50 10.61 20,321,456 -0.07(-0.66%)
Mar 13, 2009 10.70 10.88 10.60 10.68 0 -0.28(-2.55%)
Mar 12, 2009 10.58 11.02 10.38 10.96 31,110,776 +0.33(+3.10%)
Mar 11, 2009 10.72 10.76 10.31 10.63 33,935,424 +0.00(+0.00%)
Mar 10, 2009 10.10 10.73 9.980 10.63 33,522,792 +0.78(+7.92%)
Mar 09, 2009 9.610 10.00 9.610 9.850 25,705,532 -0.08(-0.81%)
Mar 06, 2009 10.12 10.28 9.680 9.930 0 -0.12(-1.19%)
Mar 05, 2009 10.32 10.60 10.00 10.05 28,977,988 -0.55(-5.19%)
Mar 04, 2009 10.28 10.85 9.940 10.60 33,585,728 +0.48(+4.74%)
Mar 02, 2009 10.31 10.58 10.03 10.12 26,879,216 -0.38(-3.62%)
Feb 27, 2009 10.59 10.79 10.50 10.50 0 -0.30(-2.78%)
Feb 26, 2009 11.17 11.26 10.78 10.80 23,863,744 -0.27(-2.44%)
Feb 25, 2009 10.74 11.31 10.63 11.07 29,593,904 +0.25(+2.31%)
Feb 24, 2009 10.72 10.95 10.52 10.82 24,082,456 +0.17(+1.60%)
Feb 23, 2009 11.15 11.19 10.60 10.65 27,004,140 -0.36(-3.27%)
Feb 20, 2009 10.99 11.31 10.80 11.01 0 -0.18(-1.61%)
Feb 19, 2009 11.94 12.00 11.15 11.19 38,275,864 -0.67(-5.65%)
Feb 18, 2009 11.76 11.97 11.67 11.86 29,720,102 +0.15(+1.28%)
Feb 17, 2009 11.80 11.95 11.66 11.71 27,498,180 -0.35(-2.90%)
Feb 13, 2009 11.89 12.22 11.83 12.06 28,288,716 +0.11(+0.92%)
Feb 12, 2009 11.89 12.00 11.50 11.95 50,909,208 -0.10(-0.83%)
Feb 11, 2009 11.96 12.31 11.89 12.05 29,267,740 +0.13(+1.09%)
Feb 10, 2009 12.36 12.52 11.80 11.92 28,067,232 -0.59(-4.72%)
Feb 09, 2009 11.93 12.59 11.77 12.51 34,338,832 +0.56(+4.69%)
Feb 06, 2009 11.64 12.10 11.64 11.95 26,657,054 +0.18(+1.53%)
Feb 05, 2009 11.18 11.87 11.10 11.77 25,753,760 +0.45(+3.98%)
Feb 04, 2009 10.63 11.70 10.63 11.32 21,797,036 -0.06(-0.53%)
Feb 03, 2009 11.38 11.43 11.00 11.38 23,301,684 +0.12(+1.07%)
Feb 02, 2009 10.94 11.42 10.91 11.26 23,069,948 +0.22(+1.99%)
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%)
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.