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 (%)
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%)
Feb 01, 2008 16.00 16.25 15.88 16.13 42,998,120 +0.30(+1.90%)
Jan 31, 2008 15.57 16.01 15.44 15.83 44,329,084 +0.02(+0.13%)
Jan 30, 2008 15.95 16.39 15.58 15.81 79,859,056 -0.08(-0.50%)
Jan 29, 2008 15.42 16.08 15.30 15.89 141,841,840 -1.02(-6.03%)
Jan 28, 2008 16.65 16.95 16.46 16.91 62,034,716 +0.19(+1.14%)
Jan 25, 2008 17.07 17.19 16.60 16.72 45,274,984 +0.17(+1.03%)
Jan 24, 2008 16.16 16.79 15.80 16.55 48,152,744 +0.56(+3.50%)
Jan 23, 2008 15.85 16.13 15.08 15.99 73,115,144 -0.31(-1.90%)
Jan 22, 2008 15.80 16.56 15.50 16.30 68,702,992 -0.68(-4.00%)
Jan 21, 2008 17.27 17.29 16.81 16.98 0 +0.00(+0.00%)
Jan 18, 2008 17.27 17.29 16.81 16.98 43,001,440 +0.09(+0.53%)
Jan 17, 2008 16.94 17.24 16.82 16.89 61,630,008 +0.09(+0.54%)
Jan 16, 2008 16.48 17.22 16.25 16.80 57,269,352 +0.12(+0.72%)
Jan 15, 2008 16.95 17.33 16.57 16.68 63,917,904 -0.12(-0.71%)
Jan 14, 2008 16.57 16.85 16.39 16.80 44,659,888 +0.80(+5.00%)
Jan 11, 2008 16.43 16.43 15.93 16.00 44,098,724 -0.62(-3.73%)
Jan 10, 2008 16.40 16.80 16.12 16.62 46,848,612 +0.07(+0.42%)
Jan 09, 2008 16.10 16.58 16.01 16.55 50,478,632 +0.52(+3.24%)
Jan 08, 2008 16.23 16.80 15.96 16.03 61,526,480 -0.01(-0.06%)
Jan 07, 2008 17.14 17.14 15.76 16.04 69,726,336 -0.95(-5.59%)
Jan 04, 2008 17.43 17.56 16.93 16.99 54,093,856 -0.84(-4.71%)
Jan 03, 2008 18.10 18.10 17.57 17.83 38,072,836 -0.19(-1.05%)
Jan 02, 2008 18.55 18.60 17.83 18.02 37,711,032 -0.51(-2.75%)
Jan 01, 2008 18.36 18.65 18.27 18.53 0 +0.00(+0.00%)
Dec 31, 2007 18.36 18.65 18.27 18.53 16,681,670 +0.09(+0.49%)
Dec 28, 2007 18.55 18.58 18.16 18.44 16,062,721 -0.06(-0.32%)
Dec 27, 2007 18.81 18.90 18.41 18.50 18,862,188 -0.46(-2.43%)
Dec 26, 2007 18.89 18.99 18.72 18.96 13,639,573 -0.10(-0.52%)
Dec 24, 2007 19.10 19.22 18.90 19.06 6,521,626 +0.03(+0.16%)
Dec 21, 2007 19.00 19.19 18.76 19.03 30,246,052 +0.20(+1.06%)
Dec 20, 2007 19.15 19.27 18.53 18.83 39,098,436 +0.01(+0.05%)
Dec 19, 2007 18.48 18.96 18.40 18.82 25,830,938 +0.38(+2.06%)
Dec 18, 2007 18.83 18.83 17.88 18.44 30,665,214 -0.10(-0.54%)
Dec 17, 2007 18.91 19.19 18.46 18.54 27,972,660 -0.44(-2.32%)
Dec 14, 2007 18.87 19.37 18.71 18.98 34,005,168 -0.20(-1.04%)
Dec 13, 2007 19.43 19.65 18.85 19.18 32,540,672 -0.50(-2.54%)
Dec 12, 2007 19.88 20.19 19.41 19.68 44,435,236 +0.31(+1.60%)
Dec 11, 2007 19.65 20.18 19.29 19.37 32,644,114 -0.15(-0.77%)
Dec 10, 2007 19.57 19.70 19.37 19.52 21,940,732 -0.03(-0.15%)
Dec 07, 2007 19.60 19.76 19.32 19.55 17,355,572 +0.03(+0.15%)
Dec 06, 2007 19.49 19.77 19.26 19.52 41,020,432 +0.08(+0.41%)
Dec 05, 2007 19.67 19.98 19.24 19.44 38,786,480 +0.25(+1.30%)
Dec 04, 2007 18.82 19.58 18.76 19.19 34,933,928 +0.15(+0.79%)
Dec 03, 2007 19.09 19.30 18.75 19.04 36,099,904 -0.23(-1.19%)
Nov 30, 2007 19.99 20.00 18.94 19.27 37,494,264 -0.19(-0.98%)
Nov 29, 2007 19.35 19.67 19.17 19.46 43,023,192 +0.35(+1.83%)
Nov 28, 2007 18.59 19.41 18.52 19.11 57,817,104 +0.92(+5.06%)
Nov 27, 2007 17.55 18.23 17.50 18.19 45,999,912 +0.82(+4.72%)
Nov 26, 2007 18.45 18.45 17.36 17.37 59,106,908 -1.08(-5.85%)
Nov 23, 2007 18.59 18.63 18.26 18.45 8,553,518 +0.20(+1.10%)
Nov 21, 2007 18.44 18.64 18.13 18.25 38,112,612 -0.57(-3.03%)
Nov 20, 2007 19.34 19.46 18.36 18.82 55,491,100 -0.34(-1.77%)
Nov 19, 2007 19.49 19.69 19.02 19.16 37,026,728 -0.48(-2.44%)
Nov 16, 2007 19.58 19.76 19.26 19.64 39,546,032 +0.32(+1.66%)
Nov 15, 2007 19.75 19.79 19.11 19.32 60,205,640 -0.30(-1.53%)
Nov 14, 2007 20.38 20.45 19.41 19.62 57,866,960 -0.10(-0.51%)
Nov 13, 2007 19.20 20.01 19.01 19.72 76,210,304 +0.89(+4.73%)
Nov 12, 2007 19.94 20.10 18.50 18.83 66,852,772 -1.08(-5.42%)
Nov 09, 2007 20.00 20.25 19.38 19.91 93,824,064 -0.76(-3.68%)
Nov 08, 2007 22.11 22.11 19.91 20.67 108,121,536 -1.57(-7.06%)
Nov 07, 2007 22.78 23.04 22.23 22.24 67,825,944 -1.16(-4.96%)
Nov 06, 2007 23.47 23.85 22.81 23.40 46,005,248 -0.09(-0.38%)
Nov 05, 2007 23.99 24.12 22.59 23.49 56,069,096 -1.06(-4.32%)
Nov 02, 2007 25.00 25.04 24.21 24.55 42,012,200 -0.24(-0.97%)
Nov 01, 2007 25.09 25.20 24.68 24.79 48,823,000 -0.60(-2.36%)
Oct 31, 2007 25.20 25.46 24.93 25.39 38,025,800 +0.27(+1.07%)
Oct 30, 2007 25.14 25.16 24.65 25.12 44,964,296 -0.25(-0.99%)
Oct 29, 2007 24.67 25.47 24.48 25.37 54,627,600 +0.84(+3.42%)
Oct 26, 2007 24.58 24.85 24.24 24.53 52,256,404 +0.08(+0.33%)
Oct 25, 2007 23.98 24.61 23.40 24.45 126,002,952 +1.92(+8.52%)
Oct 24, 2007 23.21 23.30 22.29 22.53 58,967,200 -0.83(-3.55%)
Oct 23, 2007 22.86 23.44 22.64 23.36 40,922,100 +0.77(+3.41%)
Oct 22, 2007 22.08 22.75 21.69 22.59 32,101,500 +0.21(+0.94%)
Oct 19, 2007 22.85 22.89 22.33 22.38 42,172,300 -0.50(-2.19%)
Oct 18, 2007 22.58 22.90 22.50 22.88 29,227,200 +0.03(+0.13%)
Oct 17, 2007 22.65 22.87 22.43 22.85 37,909,148 +0.58(+2.60%)
Oct 16, 2007 22.43 22.45 22.06 22.27 36,738,992 -0.29(-1.29%)
Oct 15, 2007 22.98 23.10 22.40 22.56 46,217,728 -0.25(-1.10%)
Oct 12, 2007 22.96 23.19 22.20 22.81 50,647,024 +0.06(+0.26%)
Oct 11, 2007 22.96 23.75 22.32 22.75 96,905,800 +0.18(+0.80%)
Oct 10, 2007 21.98 22.70 21.76 22.57 76,282,024 +0.76(+3.48%)
Oct 09, 2007 21.36 21.91 21.22 21.81 52,133,816 +0.64(+3.02%)
Oct 08, 2007 20.78 21.20 20.76 21.17 27,276,772 +0.18(+0.86%)
Oct 05, 2007 21.16 21.20 20.74 20.99 40,767,840 -0.06(-0.29%)
Oct 04, 2007 21.09 21.15 20.83 21.05 27,209,830 -0.08(-0.38%)
Oct 03, 2007 21.35 21.46 21.01 21.13 29,067,000 -0.24(-1.12%)
Oct 02, 2007 20.81 21.41 20.80 21.37 45,995,864 +0.56(+2.69%)
Oct 01, 2007 20.80 20.97 20.68 20.81 37,374,612 +0.01(+0.05%)
Sep 28, 2007 20.43 20.87 20.39 20.80 31,117,080 +0.25(+1.22%)
Sep 27, 2007 20.73 20.91 20.52 20.55 30,331,930 -0.11(-0.53%)
Sep 26, 2007 21.08 21.10 20.51 20.66 47,186,820 -0.25(-1.20%)
Sep 25, 2007 20.30 21.06 20.20 20.91 70,007,816 +0.40(+1.95%)
Sep 24, 2007 19.81 20.55 19.60 20.51 84,421,336 +1.48(+7.78%)
Sep 21, 2007 19.19 19.24 18.93 19.03 33,957,256 +0.00(+0.00%)
Sep 20, 2007 19.07 19.23 18.87 19.03 29,601,100 -0.07(-0.37%)
Sep 19, 2007 19.44 19.50 18.81 19.10 50,535,032 -0.13(-0.70%)
Sep 18, 2007 18.83 19.32 18.70 19.23 34,026,624 +0.48(+2.58%)
Sep 17, 2007 19.10 19.25 18.52 18.75 44,774,548 -0.53(-2.75%)
Sep 14, 2007 19.10 19.41 19.00 19.28 17,806,252 +0.02(+0.10%)
Sep 13, 2007 19.60 19.73 19.17 19.26 29,650,548 -0.16(-0.82%)
Sep 12, 2007 19.61 19.91 19.34 19.42 34,771,284 -0.08(-0.41%)
Sep 11, 2007 19.31 19.75 19.27 19.50 54,945,200 +0.36(+1.88%)
Sep 10, 2007 19.17 19.29 18.52 19.14 38,013,300 +0.17(+0.90%)
Sep 07, 2007 19.05 19.07 18.77 18.97 34,459,536 -0.42(-2.17%)
Sep 06, 2007 19.44 19.64 19.26 19.39 20,050,100 -0.05(-0.26%)
Sep 05, 2007 19.73 19.75 19.36 19.44 30,751,724 -0.41(-2.07%)
Sep 04, 2007 19.67 19.98 19.62 19.85 25,966,700 +0.19(+0.97%)
Aug 31, 2007 19.82 19.83 19.56 19.66 20,834,000 +0.08(+0.41%)
Aug 30, 2007 19.40 19.75 19.40 19.58 21,271,800 -0.05(-0.25%)
Aug 29, 2007 19.32 19.65 19.24 19.63 29,690,750 +0.54(+2.83%)
Aug 28, 2007 19.49 19.54 19.05 19.09 41,174,828 -0.56(-2.85%)
Aug 27, 2007 19.95 19.95 19.51 19.65 36,777,492 -0.33(-1.65%)
Aug 24, 2007 19.52 20.00 19.40 19.98 38,598,400 +0.53(+2.72%)
Aug 23, 2007 19.96 19.99 19.28 19.45 37,815,400 -0.39(-1.97%)
Aug 22, 2007 19.68 20.00 19.41 19.84 63,864,500 +0.55(+2.85%)
Aug 21, 2007 18.64 19.57 18.64 19.29 53,914,300 +0.64(+3.43%)
Aug 20, 2007 18.55 18.80 18.41 18.65 31,636,406 +0.36(+1.97%)
Aug 17, 2007 18.59 18.84 18.01 18.29 35,527,072 +0.10(+0.55%)
Aug 16, 2007 18.40 18.45 17.39 18.19 71,495,504 +0.05(+0.28%)
Aug 15, 2007 18.34 18.88 17.98 18.14 59,950,916 -0.20(-1.09%)
Aug 14, 2007 19.56 19.89 18.27 18.34 126,127,312 -0.71(-3.73%)
Aug 13, 2007 18.52 19.10 18.30 19.05 70,034,600 +1.33(+7.51%)
Aug 10, 2007 17.50 18.02 16.89 17.72 63,158,300 -0.02(-0.11%)
Aug 09, 2007 18.11 18.25 17.65 17.74 44,946,900 -0.66(-3.59%)
Aug 08, 2007 18.45 18.75 18.10 18.40 40,394,300 +0.25(+1.38%)
Aug 07, 2007 18.58 18.60 17.60 18.15 68,372,704 -0.34(-1.84%)
Aug 06, 2007 18.77 18.87 18.19 18.49 46,967,400 -0.25(-1.33%)
Aug 03, 2007 18.85 19.15 18.62 18.74 36,162,000 -0.41(-2.14%)
Aug 02, 2007 19.09 19.24 18.87 19.15 37,088,800 +0.06(+0.31%)
Aug 01, 2007 18.87 19.13 18.53 19.09 38,624,132 +0.58(+3.13%)
Jul 31, 2007 19.12 19.18 18.42 18.51 37,002,900 -0.31(-1.65%)
Jul 30, 2007 18.61 18.84 18.35 18.82 28,481,818 +0.47(+2.56%)
Jul 27, 2007 18.39 18.69 18.20 18.35 57,723,628 -0.04(-0.22%)
Jul 26, 2007 18.52 18.90 17.97 18.39 62,405,340 -0.52(-2.75%)
Jul 25, 2007 19.25 19.45 18.81 18.91 47,812,900 -0.14(-0.73%)
Jul 24, 2007 19.21 19.45 18.75 19.05 59,772,828 -0.46(-2.36%)
Jul 23, 2007 19.46 19.66 19.40 19.51 33,953,512 +0.07(+0.36%)
Jul 20, 2007 19.58 19.74 19.17 19.44 32,905,568 -0.28(-1.42%)
Jul 19, 2007 19.49 19.84 19.42 19.72 47,069,016 +0.47(+2.44%)
Jul 18, 2007 18.88 19.35 18.85 19.25 31,435,152 +0.23(+1.21%)
Jul 17, 2007 19.20 19.23 18.94 19.02 30,216,558 -0.11(-0.58%)
Jul 16, 2007 19.32 19.37 19.08 19.13 22,676,400 -0.06(-0.31%)
Jul 13, 2007 19.25 19.34 18.97 19.19 41,078,072 -0.06(-0.31%)
Jul 12, 2007 19.38 19.60 18.92 19.25 72,631,600 +0.33(+1.74%)
Jul 11, 2007 18.81 18.97 18.72 18.92 30,067,600 +0.20(+1.07%)
Jul 10, 2007 18.60 18.86 18.30 18.72 33,126,408 +0.13(+0.70%)
Jul 09, 2007 18.91 18.88 18.56 18.59 36,941,552 -0.07(-0.38%)
Jul 06, 2007 18.40 18.74 18.34 18.66 22,228,230 +0.26(+1.41%)
Jul 05, 2007 18.39 18.52 18.24 18.40 30,807,704 +0.01(+0.05%)
Jul 03, 2007 18.65 18.86 18.32 18.39 26,606,256 -0.16(-0.86%)
Jul 02, 2007 18.20 18.55 18.02 18.55 29,642,338 +0.45(+2.49%)
Jun 29, 2007 17.96 18.16 17.81 18.10 29,939,236 +0.27(+1.51%)
Jun 28, 2007 17.95 18.10 17.76 17.83 24,090,812 -0.10(-0.56%)
Jun 27, 2007 17.46 17.95 17.23 17.93 35,818,884 +0.41(+2.34%)
Jun 26, 2007 17.79 17.84 17.39 17.52 26,288,912 -0.13(-0.74%)
Jun 25, 2007 17.90 17.94 17.55 17.65 32,516,266 -0.30(-1.67%)
Jun 22, 2007 17.99 18.03 17.85 17.95 35,711,328 -0.04(-0.22%)
Jun 21, 2007 17.65 18.11 17.57 17.99 31,518,748 +0.41(+2.33%)
Jun 20, 2007 18.00 18.05 17.51 17.58 34,446,900 -0.41(-2.28%)
Jun 19, 2007 17.75 18.15 17.72 17.99 32,809,700 +0.20(+1.12%)
Jun 18, 2007 17.46 17.80 17.46 17.79 29,063,500 +0.44(+2.54%)
Jun 15, 2007 17.19 17.47 17.16 17.35 31,741,100 +0.34(+2.00%)
Jun 14, 2007 16.50 17.11 16.49 17.01 34,774,800 +0.42(+2.53%)
Jun 13, 2007 16.45 16.63 16.33 16.59 33,247,000 +0.29(+1.78%)
Jun 12, 2007 16.59 16.59 16.27 16.30 24,964,800 -0.33(-1.98%)
Jun 11, 2007 16.65 16.75 16.50 16.63 17,737,010 -0.07(-0.42%)
Jun 08, 2007 16.44 16.70 16.26 16.70 24,553,164 +0.27(+1.64%)
Jun 07, 2007 16.87 16.89 16.42 16.43 36,157,044 -0.50(-2.95%)
Jun 06, 2007 16.88 17.09 16.85 16.93 31,431,312 -0.07(-0.41%)
Jun 05, 2007 17.00 17.10 16.95 17.00 30,275,646 -0.05(-0.29%)
Jun 04, 2007 16.89 17.24 16.71 17.05 31,782,206 +0.22(+1.31%)
Jun 01, 2007 16.95 17.08 16.57 16.83 29,381,604 -0.06(-0.36%)
May 31, 2007 16.89 17.15 16.89 16.89 41,814,868 -0.11(-0.65%)
May 30, 2007 16.26 17.00 16.30 17.00 51,794,152 +0.52(+3.16%)
May 29, 2007 16.57 16.66 16.21 16.48 29,143,868 +0.02(+0.12%)
May 25, 2007 16.45 16.60 16.31 16.46 33,277,204 +0.16(+0.98%)
May 24, 2007 15.90 16.85 16.05 16.30 83,194,048 +0.25(+1.56%)
May 23, 2007 15.91 16.05 15.78 16.05 31,077,904 +0.23(+1.45%)
May 22, 2007 15.83 15.94 15.74 15.82 25,487,984 -0.01(-0.06%)
May 21, 2007 15.52 15.89 15.52 15.83 27,424,776 +0.14(+0.89%)
May 18, 2007 15.75 15.74 15.56 15.69 18,599,034 +0.04(+0.26%)
May 17, 2007 15.69 15.80 15.54 15.65 19,623,492 -0.12(-0.76%)
May 16, 2007 15.58 15.78 15.49 15.77 34,836,148 +0.34(+2.20%)
May 15, 2007 15.44 15.61 15.40 15.43 32,872,264 -0.01(-0.06%)
May 14, 2007 15.33 15.68 15.33 15.44 30,339,158 +0.11(+0.72%)
May 11, 2007 15.21 15.46 15.19 15.33 19,634,448 +0.12(+0.79%)
May 10, 2007 15.63 15.60 15.12 15.21 33,272,288 -0.42(-2.69%)
May 09, 2007 15.68 15.68 15.51 15.63 18,927,084 -0.05(-0.32%)
May 08, 2007 15.50 15.83 15.32 15.68 31,451,440 +0.07(+0.45%)
May 07, 2007 15.34 15.62 15.34 15.61 24,393,658 +0.29(+1.89%)
May 04, 2007 15.38 15.45 15.23 15.32 10,940,779 -0.03(-0.20%)
May 03, 2007 15.23 15.49 15.20 15.35 24,882,428 +0.16(+1.05%)
May 02, 2007 15.09 15.30 15.05 15.19 28,284,652 +0.13(+0.86%)
May 01, 2007 15.25 15.29 14.92 15.06 37,232,800 -0.12(-0.79%)
Apr 30, 2007 15.64 15.70 15.14 15.18 38,152,056 -0.46(-2.94%)
Apr 27, 2007 15.50 15.69 15.44 15.64 25,358,292 +0.07(+0.45%)
Apr 26, 2007 15.97 16.00 15.43 15.57 41,207,064 -0.17(-1.08%)
Apr 25, 2007 15.60 15.85 15.54 15.74 27,356,240 +0.24(+1.55%)
Apr 24, 2007 15.52 15.62 15.37 15.50 21,685,076 -0.01(-0.06%)
Apr 23, 2007 15.35 15.65 15.24 15.51 29,731,160 +0.14(+0.91%)
Apr 20, 2007 15.48 15.54 15.32 15.37 31,910,094 -0.03(-0.19%)
Apr 19, 2007 15.25 15.49 15.15 15.40 25,069,972 +0.05(+0.33%)
Apr 18, 2007 15.12 15.37 15.04 15.35 28,371,850 +0.13(+0.85%)
Apr 17, 2007 15.30 15.38 15.05 15.22 74,086,936 +0.46(+3.12%)
Apr 16, 2007 14.59 14.78 14.55 14.76 33,891,952 +0.16(+1.10%)
Apr 13, 2007 14.24 14.65 14.17 14.60 28,116,220 +0.39(+2.74%)
Apr 12, 2007 14.05 14.22 13.96 14.21 16,304,965 +0.12(+0.85%)
Apr 11, 2007 14.17 14.20 14.03 14.09 26,605,876 -0.10(-0.70%)
Apr 10, 2007 14.35 14.43 14.13 14.19 25,107,380 -0.19(-1.32%)
Apr 09, 2007 14.46 14.50 14.31 14.38 14,400,620 -0.06(-0.42%)
Apr 05, 2007 14.35 14.44 14.22 14.44 13,899,592 +0.09(+0.63%)
Apr 04, 2007 14.27 14.40 14.18 14.35 22,602,856 +0.06(+0.42%)
Apr 03, 2007 14.13 14.39 14.12 14.29 30,916,892 +0.20(+1.42%)
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.