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 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%)
Jul 01, 2004 11.23 11.27 10.94 11.14 15,702,900 -0.26(-2.28%)
Jun 30, 2004 11.36 11.50 11.20 11.40 11,574,700 -0.02(-0.18%)
Jun 29, 2004 11.17 11.48 11.04 11.42 6,792,500 +0.19(+1.69%)
Jun 28, 2004 11.54 11.65 11.18 11.23 12,077,800 -0.30(-2.60%)
Jun 25, 2004 11.62 11.90 11.53 11.53 14,458,400 -0.01(-0.09%)
Jun 24, 2004 11.47 11.62 11.38 11.54 7,858,500 +0.06(+0.52%)
Jun 23, 2004 11.17 11.49 11.15 11.48 10,144,300 +0.31(+2.78%)
Jun 22, 2004 11.07 11.24 11.02 11.17 14,722,100 +0.11(+0.99%)
Jun 21, 2004 11.39 11.39 11.05 11.06 8,277,600 -0.27(-2.38%)
Jun 18, 2004 11.12 11.45 11.12 11.33 14,463,900 +0.16(+1.43%)
Jun 17, 2004 11.40 11.43 11.06 11.17 9,113,800 -0.16(-1.41%)
Jun 16, 2004 11.50 11.59 11.24 11.33 10,211,000 -0.16(-1.39%)
Jun 15, 2004 11.40 11.85 11.40 11.49 20,145,000 +0.20(+1.77%)
Jun 14, 2004 11.28 11.44 11.20 11.29 11,974,900 +0.11(+0.98%)
Jun 10, 2004 11.43 11.47 11.05 11.18 15,252,800 -0.23(-2.02%)
Jun 09, 2004 11.71 11.85 11.40 11.41 10,206,900 -0.34(-2.89%)
Jun 08, 2004 11.57 11.96 11.41 11.75 14,535,900 +0.21(+1.82%)
Jun 07, 2004 11.65 11.65 11.50 11.54 10,490,200 +0.14(+1.23%)
Jun 04, 2004 11.29 11.49 10.99 11.40 13,603,600 +0.41(+3.73%)
Jun 03, 2004 11.20 11.20 10.95 10.99 9,517,700 -0.24(-2.14%)
Jun 02, 2004 11.20 11.30 11.03 11.23 7,948,100 +0.13(+1.17%)
Jun 01, 2004 11.12 11.34 11.01 11.10 9,631,700 -0.14(-1.25%)
May 28, 2004 11.13 11.27 11.08 11.24 7,467,200 +0.05(+0.45%)
May 27, 2004 11.39 11.50 11.07 11.19 15,409,400 -0.01(-0.09%)
May 26, 2004 10.84 11.40 10.77 11.20 18,711,000 +0.50(+4.67%)
May 25, 2004 10.30 10.76 10.22 10.70 14,125,500 +0.36(+3.48%)
May 24, 2004 10.28 10.39 10.20 10.34 8,292,600 +0.16(+1.57%)
May 21, 2004 10.12 10.28 9.970 10.18 14,266,300 +0.03(+0.30%)
May 20, 2004 10.35 10.38 10.02 10.15 10,220,200 -0.16(-1.55%)
May 19, 2004 10.38 10.65 10.30 10.31 13,974,700 +0.03(+0.29%)
May 18, 2004 10.45 10.54 10.26 10.28 11,768,900 -0.03(-0.29%)
May 17, 2004 10.20 10.42 10.11 10.31 14,901,500 -0.15(-1.43%)
May 14, 2004 10.95 11.09 10.17 10.46 26,860,800 -0.68(-6.10%)
May 13, 2004 10.75 11.19 10.75 11.14 11,970,000 +0.26(+2.39%)
May 12, 2004 10.99 11.05 10.65 10.88 20,619,800 -0.11(-1.00%)
May 11, 2004 11.12 11.27 10.97 10.99 17,057,000 -0.13(-1.17%)
May 10, 2004 11.07 11.24 11.01 11.12 11,828,000 -0.15(-1.33%)
May 07, 2004 11.10 11.45 11.10 11.27 15,937,200 +0.06(+0.54%)
May 06, 2004 11.31 11.36 11.02 11.21 11,982,800 -0.19(-1.67%)
May 05, 2004 11.31 11.46 11.16 11.40 16,361,900 +0.13(+1.15%)
May 04, 2004 11.38 11.45 10.99 11.27 18,159,500 -0.04(-0.35%)
May 03, 2004 11.11 11.49 11.10 11.31 18,723,700 +0.15(+1.34%)
Apr 30, 2004 11.30 11.45 11.10 11.16 24,376,600 -0.03(-0.27%)
Apr 29, 2004 11.84 11.90 10.81 11.19 48,180,800 -0.60(-5.09%)
Apr 28, 2004 11.67 11.95 11.62 11.79 17,272,300 -0.04(-0.34%)
Apr 27, 2004 12.05 12.20 11.58 11.83 21,054,800 -0.16(-1.33%)
Apr 26, 2004 12.41 12.52 11.75 11.99 19,137,400 -0.44(-3.54%)
Apr 23, 2004 12.47 12.56 12.30 12.43 10,676,000 -0.01(-0.08%)
Apr 22, 2004 12.44 12.67 12.32 12.44 15,868,100 -0.12(-0.96%)
Apr 21, 2004 12.81 12.81 12.37 12.56 9,315,800 -0.03(-0.24%)
Apr 20, 2004 12.95 13.04 12.55 12.59 15,716,400 -0.04(-0.32%)
Apr 19, 2004 12.48 12.70 12.42 12.63 12,812,500 +0.08(+0.64%)
Apr 16, 2004 13.07 13.07 12.35 12.55 21,142,300 -0.47(-3.61%)
Apr 15, 2004 13.39 13.45 12.95 13.02 18,633,700 -0.18(-1.36%)
Apr 14, 2004 13.15 13.32 12.95 13.20 18,349,000 +0.00(+0.00%)
Apr 13, 2004 13.08 13.23 13.01 13.20 16,683,700 +0.12(+0.92%)
Apr 12, 2004 13.15 13.20 12.97 13.08 12,567,700 +0.12(+0.93%)
Apr 08, 2004 13.04 13.08 12.84 12.96 15,626,300 +0.21(+1.65%)
Apr 07, 2004 12.97 12.97 12.55 12.75 18,254,500 -0.20(-1.54%)
Apr 06, 2004 13.20 13.29 12.88 12.95 14,540,600 -0.42(-3.14%)
Apr 05, 2004 13.05 13.46 13.00 13.37 21,695,200 +0.26(+1.98%)
Apr 02, 2004 13.75 13.76 12.90 13.11 35,695,200 -0.39(-2.89%)
Apr 01, 2004 13.65 13.73 13.35 13.50 15,506,300 -0.11(-0.81%)
Mar 31, 2004 13.60 13.85 13.54 13.61 20,324,200 -0.35(-2.51%)
Mar 30, 2004 13.86 13.96 13.72 13.96 12,763,000 +0.14(+1.01%)
Mar 29, 2004 13.54 13.94 13.54 13.82 13,823,600 +0.41(+3.06%)
Mar 26, 2004 13.41 13.55 13.26 13.41 11,929,100 -0.10(-0.74%)
Mar 25, 2004 12.80 13.59 12.80 13.51 19,689,000 +0.84(+6.63%)
Mar 24, 2004 12.48 12.73 12.34 12.67 11,126,700 +0.19(+1.52%)
Mar 23, 2004 12.40 12.63 12.33 12.48 10,533,300 +0.19(+1.55%)
Mar 22, 2004 12.52 12.61 12.11 12.29 13,558,000 -0.48(-3.76%)
Mar 19, 2004 12.85 13.12 12.69 12.77 9,224,200 -0.21(-1.62%)
Mar 18, 2004 12.88 13.12 12.81 12.98 7,593,900 -0.07(-0.54%)
Mar 17, 2004 12.69 13.15 12.69 13.05 12,641,200 +0.36(+2.84%)
Mar 16, 2004 12.90 13.01 12.45 12.69 10,413,700 -0.01(-0.08%)
Mar 15, 2004 12.96 13.00 12.32 12.70 13,475,500 -0.49(-3.71%)
Mar 12, 2004 13.37 13.46 13.11 13.19 11,158,000 +0.22(+1.70%)
Mar 11, 2004 12.75 13.23 12.70 12.97 20,072,100 +0.00(+0.00%)
Mar 10, 2004 13.29 13.50 12.90 12.97 16,111,200 -0.36(-2.70%)
Mar 09, 2004 13.55 13.64 13.21 13.33 15,742,300 -0.33(-2.42%)
Mar 08, 2004 13.95 14.07 13.62 13.66 9,559,700 -0.43(-3.05%)
Mar 05, 2004 13.75 14.25 13.68 14.09 13,004,600 +0.22(+1.59%)
Mar 04, 2004 13.98 14.01 13.79 13.87 12,865,000 -0.11(-0.79%)
Mar 03, 2004 14.07 14.23 13.85 13.98 8,413,900 -0.17(-1.20%)
Mar 02, 2004 14.20 14.30 14.03 14.15 14,690,800 -0.12(-0.84%)
Mar 01, 2004 14.32 14.35 14.11 14.27 10,686,800 -0.05(-0.35%)
Feb 27, 2004 14.30 14.44 14.16 14.32 16,251,100 +0.09(+0.63%)
Feb 26, 2004 13.76 14.42 13.71 14.23 16,777,900 +0.43(+3.12%)
Feb 25, 2004 13.78 13.90 13.62 13.80 10,657,800 +0.23(+1.69%)
Feb 24, 2004 13.38 13.84 13.25 13.57 12,694,300 +0.01(+0.07%)
Feb 23, 2004 14.04 14.08 13.45 13.56 13,926,100 -0.42(-3.00%)
Feb 20, 2004 14.27 14.29 13.93 13.98 8,455,400 -0.29(-2.03%)
Feb 19, 2004 14.46 14.58 14.17 14.27 16,164,600 +0.00(+0.00%)
Feb 18, 2004 14.07 14.36 13.93 14.27 12,995,100 +0.37(+2.66%)
Feb 17, 2004 14.05 14.10 13.88 13.90 7,484,300 +0.03(+0.22%)
Feb 13, 2004 14.02 14.09 13.83 13.87 8,825,100 -0.11(-0.79%)
Feb 12, 2004 14.11 14.19 13.86 13.98 8,905,800 -0.13(-0.92%)
Feb 11, 2004 14.00 14.17 13.90 14.11 8,551,800 +0.12(+0.86%)
Feb 10, 2004 13.82 14.10 13.82 13.99 9,979,600 +0.01(+0.07%)
Feb 09, 2004 14.46 14.48 13.96 13.98 10,253,900 -0.28(-1.96%)
Feb 06, 2004 13.98 14.30 13.86 14.26 13,813,700 +0.52(+3.78%)
Feb 05, 2004 13.60 13.98 13.53 13.74 16,074,600 +0.24(+1.78%)
Feb 04, 2004 13.76 13.77 13.45 13.50 20,680,300 -0.39(-2.81%)
Feb 03, 2004 14.01 14.19 13.89 13.89 12,275,700 -0.14(-1.00%)
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.