Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Symantec Corp (NQ: SYMC )

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 (%)
Apr 30, 2007 17.75 18.00 17.58 17.60 11,542,252 -0.11(-0.62%)
Apr 27, 2007 17.65 17.93 17.60 17.71 12,551,571 +0.00(+0.00%)
Apr 26, 2007 17.40 17.93 17.26 17.71 9,962,955 +0.10(+0.57%)
Apr 25, 2007 17.59 17.70 17.35 17.61 10,921,592 +0.14(+0.80%)
Apr 24, 2007 17.95 17.98 17.44 17.47 17,069,028 -0.29(-1.63%)
Apr 23, 2007 17.75 17.95 17.56 17.76 17,469,484 +0.13(+0.74%)
Apr 20, 2007 17.53 17.70 17.29 17.63 16,371,531 +0.37(+2.14%)
Apr 19, 2007 17.28 17.34 17.15 17.26 6,333,405 -0.13(-0.75%)
Apr 18, 2007 17.38 17.46 17.28 17.39 7,786,481 -0.11(-0.63%)
Apr 17, 2007 17.57 17.72 17.47 17.50 9,774,709 -0.03(-0.17%)
Apr 16, 2007 17.49 17.59 17.22 17.53 11,093,255 +0.13(+0.75%)
Apr 13, 2007 17.34 17.71 17.32 17.40 15,411,665 +0.03(+0.17%)
Apr 12, 2007 17.11 17.47 17.03 17.37 11,013,058 +0.31(+1.82%)
Apr 11, 2007 17.06 17.20 16.92 17.06 10,011,199 -0.04(-0.23%)
Apr 10, 2007 16.89 17.10 16.77 17.10 9,898,427 +0.15(+0.88%)
Apr 09, 2007 16.98 17.11 16.92 16.95 11,480,846 +0.03(+0.18%)
Apr 05, 2007 16.85 16.96 16.79 16.92 6,754,177 +0.07(+0.42%)
Apr 04, 2007 16.93 17.02 16.81 16.85 12,746,482 -0.14(-0.82%)
Apr 03, 2007 17.06 17.10 16.82 16.99 17,202,816 -0.05(-0.29%)
Apr 02, 2007 17.22 17.37 16.96 17.04 15,789,281 -0.26(-1.50%)
Mar 30, 2007 17.42 17.58 17.14 17.30 8,454,600 -0.15(-0.86%)
Mar 29, 2007 17.57 17.67 17.18 17.45 9,294,442 +0.00(+0.00%)
Mar 28, 2007 17.71 17.84 17.45 17.45 10,426,101 -0.40(-2.24%)
Mar 27, 2007 17.66 17.95 17.59 17.85 21,571,230 +0.24(+1.36%)
Mar 26, 2007 17.49 17.74 17.45 17.61 17,605,430 +0.07(+0.40%)
Mar 23, 2007 17.15 17.63 17.15 17.54 16,400,456 +0.37(+2.15%)
Mar 22, 2007 17.07 17.25 16.95 17.17 20,316,504 +0.10(+0.59%)
Mar 21, 2007 17.00 17.16 16.80 17.07 17,437,798 +0.11(+0.65%)
Mar 20, 2007 16.91 17.06 16.75 16.96 12,108,507 +0.12(+0.71%)
Mar 19, 2007 16.92 16.95 16.61 16.84 10,240,212 -0.06(-0.36%)
Mar 16, 2007 17.18 17.18 16.73 16.90 20,055,006 +0.28(+1.68%)
Mar 15, 2007 16.56 16.64 16.37 16.62 8,751,513 +0.07(+0.42%)
Mar 14, 2007 16.43 16.59 16.20 16.55 12,252,409 +0.14(+0.85%)
Mar 13, 2007 17.01 16.91 16.41 16.41 13,367,255 -0.60(-3.53%)
Mar 12, 2007 16.98 17.05 16.70 17.01 10,207,424 +0.17(+1.01%)
Mar 09, 2007 16.66 16.96 16.57 16.84 16,225,988 +0.27(+1.63%)
Mar 08, 2007 16.89 16.90 16.48 16.57 19,391,372 -0.08(-0.48%)
Mar 07, 2007 16.62 16.76 16.41 16.65 27,191,094 -0.19(-1.13%)
Mar 06, 2007 16.89 16.95 16.59 16.84 16,352,719 +0.15(+0.90%)
Mar 05, 2007 16.80 17.05 16.69 16.69 12,158,325 -0.21(-1.24%)
Mar 02, 2007 16.80 17.17 16.80 16.90 14,184,391 -0.06(-0.35%)
Mar 01, 2007 16.95 17.25 16.80 16.96 16,339,228 -0.14(-0.82%)
Feb 28, 2007 16.84 17.35 16.65 17.10 23,195,182 +0.36(+2.15%)
Feb 27, 2007 17.07 17.30 16.74 16.74 19,561,008 -0.47(-2.73%)
Feb 26, 2007 17.40 17.40 17.11 17.21 15,908,365 -0.15(-0.86%)
Feb 23, 2007 17.59 17.59 17.27 17.36 9,775,450 -0.17(-0.97%)
Feb 22, 2007 17.55 17.62 17.33 17.53 12,403,075 +0.06(+0.34%)
Feb 21, 2007 17.77 17.83 17.40 17.47 19,584,908 -0.38(-2.13%)
Feb 20, 2007 17.91 17.95 17.53 17.85 15,826,005 -0.10(-0.56%)
Feb 16, 2007 18.13 18.30 17.87 17.95 12,194,450 -0.29(-1.59%)
Feb 15, 2007 18.29 18.30 18.05 18.24 10,355,123 -0.09(-0.49%)
Feb 14, 2007 18.00 18.37 17.86 18.33 18,274,944 +0.42(+2.35%)
Feb 13, 2007 17.90 18.04 17.76 17.91 15,665,939 +0.09(+0.51%)
Feb 12, 2007 17.94 17.95 17.66 17.82 7,541,160 -0.05(-0.28%)
Feb 09, 2007 18.00 18.11 17.75 17.87 13,861,407 -0.13(-0.72%)
Feb 08, 2007 18.05 18.17 17.95 18.00 9,459,962 -0.10(-0.55%)
Feb 07, 2007 17.71 18.20 17.70 18.10 20,272,688 +0.48(+2.72%)
Feb 06, 2007 17.85 17.95 17.49 17.62 17,169,296 -0.16(-0.90%)
Feb 05, 2007 18.00 18.09 17.77 17.78 13,157,928 -0.28(-1.55%)
Feb 02, 2007 17.90 18.21 17.84 18.06 12,866,288 +0.14(+0.78%)
Feb 01, 2007 17.68 18.04 17.56 17.92 16,894,474 +0.21(+1.19%)
Jan 31, 2007 17.68 17.84 17.46 17.71 10,862,555 +0.09(+0.51%)
Jan 30, 2007 17.55 17.71 17.44 17.62 10,621,311 +0.10(+0.57%)
Jan 29, 2007 17.72 17.73 17.27 17.52 16,851,486 -0.25(-1.41%)
Jan 26, 2007 17.94 18.15 17.53 17.77 19,826,238 -0.20(-1.11%)
Jan 25, 2007 17.59 19.02 17.57 17.97 39,462,092 +0.49(+2.80%)
Jan 24, 2007 17.41 17.80 17.30 17.48 11,088,178 +0.07(+0.40%)
Jan 23, 2007 17.57 17.75 17.35 17.41 10,085,366 -0.09(-0.51%)
Jan 22, 2007 17.58 17.74 17.33 17.50 14,873,619 -0.04(-0.22%)
Jan 19, 2007 17.62 17.85 17.47 17.54 18,084,966 -0.21(-1.19%)
Jan 18, 2007 17.98 18.15 17.70 17.75 21,043,908 -0.10(-0.56%)
Jan 17, 2007 17.81 18.19 17.26 17.85 45,727,740 +0.06(+0.34%)
Jan 16, 2007 18.71 19.25 17.65 17.79 121,707,048 -2.69(-13.13%)
Jan 12, 2007 21.75 21.75 20.35 20.48 36,673,188 -0.85(-3.98%)
Jan 11, 2007 21.51 21.86 21.20 21.33 14,796,930 -0.13(-0.61%)
Jan 10, 2007 21.44 21.57 21.20 21.46 8,692,994 -0.11(-0.51%)
Jan 09, 2007 21.38 21.80 21.33 21.57 9,016,211 +0.19(+0.89%)
Jan 08, 2007 21.20 21.53 21.20 21.38 14,239,934 +0.04(+0.19%)
Jan 05, 2007 21.58 21.60 21.27 21.34 11,815,738 -0.32(-1.48%)
Jan 04, 2007 21.38 21.83 21.27 21.66 17,886,028 +0.32(+1.50%)
Jan 03, 2007 20.98 21.86 20.86 21.34 17,988,448 +0.49(+2.35%)
Dec 29, 2006 21.19 21.40 20.75 20.85 7,395,048 -0.43(-2.02%)
Dec 28, 2006 21.08 21.36 20.93 21.28 7,585,442 +0.33(+1.58%)
Dec 27, 2006 21.01 21.20 20.94 20.95 4,917,513 +0.01(+0.05%)
Dec 26, 2006 20.72 21.08 20.72 20.94 3,127,809 +0.11(+0.53%)
Dec 22, 2006 21.16 21.22 20.70 20.83 8,703,563 -0.20(-0.95%)
Dec 21, 2006 21.25 21.40 20.93 21.03 20,178,572 -0.36(-1.68%)
Dec 20, 2006 21.71 21.90 21.30 21.39 13,304,260 +0.00(+0.00%)
Dec 19, 2006 20.85 21.47 20.80 21.39 12,185,556 +0.33(+1.57%)
Dec 18, 2006 21.14 21.57 20.84 21.06 13,115,558 -0.11(-0.52%)
Dec 15, 2006 21.00 21.38 20.92 21.17 17,804,996 +0.23(+1.10%)
Dec 14, 2006 20.75 21.21 20.67 20.94 16,016,322 +0.26(+1.26%)
Dec 13, 2006 20.68 20.92 20.42 20.68 12,743,294 +0.13(+0.63%)
Dec 12, 2006 20.47 20.83 20.21 20.55 13,008,028 +0.14(+0.69%)
Dec 11, 2006 19.85 21.00 19.85 20.41 30,654,452 +0.48(+2.41%)
Dec 08, 2006 19.70 20.12 19.69 19.93 12,015,528 +0.17(+0.86%)
Dec 07, 2006 20.12 20.25 19.64 19.76 17,221,320 -0.35(-1.74%)
Dec 06, 2006 20.50 21.15 20.08 20.11 22,429,316 -0.51(-2.47%)
Dec 05, 2006 21.23 21.25 20.35 20.62 17,770,012 -0.53(-2.51%)
Dec 04, 2006 20.59 21.30 20.51 21.15 10,244,525 +0.51(+2.47%)
Dec 01, 2006 21.06 21.11 20.43 20.64 13,483,398 -0.58(-2.73%)
Nov 30, 2006 21.14 21.42 21.00 21.22 11,304,600 +0.08(+0.38%)
Nov 29, 2006 21.02 21.35 20.88 21.14 11,463,438 +0.17(+0.81%)
Nov 28, 2006 20.59 21.14 20.33 20.97 13,429,601 +0.30(+1.45%)
Nov 27, 2006 20.85 20.95 20.60 20.67 14,711,848 -0.26(-1.24%)
Nov 24, 2006 20.55 21.17 20.56 20.93 2,645,928 -0.01(-0.05%)
Nov 22, 2006 20.79 21.16 20.55 20.94 8,758,466 +0.17(+0.82%)
Nov 21, 2006 20.39 20.78 20.38 20.77 10,831,966 +0.15(+0.73%)
Nov 20, 2006 20.42 20.74 20.32 20.62 8,481,785 -0.04(-0.19%)
Nov 17, 2006 20.56 20.75 20.23 20.66 11,271,259 -0.09(-0.43%)
Nov 16, 2006 20.81 20.98 20.62 20.75 12,128,934 +0.03(+0.14%)
Nov 15, 2006 20.33 20.90 20.31 20.72 11,334,573 +0.30(+1.47%)
Nov 14, 2006 20.48 20.61 20.15 20.42 12,368,882 -0.11(-0.54%)
Nov 13, 2006 20.06 20.82 20.00 20.53 14,697,305 +0.42(+2.09%)
Nov 10, 2006 19.99 20.19 19.80 20.11 8,351,723 +0.26(+1.31%)
Nov 09, 2006 20.24 20.45 19.78 19.85 11,037,717 -0.40(-1.98%)
Nov 08, 2006 20.20 20.54 20.13 20.25 9,001,126 -0.09(-0.44%)
Nov 07, 2006 20.46 20.69 20.25 20.34 10,528,528 -0.08(-0.39%)
Nov 06, 2006 19.95 20.49 19.86 20.42 12,120,730 +0.51(+2.56%)
Nov 03, 2006 20.12 20.16 19.64 19.91 9,766,411 -0.16(-0.80%)
Nov 02, 2006 19.73 20.12 19.67 20.07 12,728,736 +0.16(+0.80%)
Nov 01, 2006 19.88 20.07 19.74 19.91 19,520,712 +0.07(+0.35%)
Oct 31, 2006 19.60 19.89 19.51 19.84 15,973,140 +0.18(+0.92%)
Oct 30, 2006 18.75 19.75 18.59 19.66 21,058,776 +0.84(+4.46%)
Oct 27, 2006 19.45 19.55 18.75 18.82 28,274,188 -0.67(-3.44%)
Oct 26, 2006 19.60 19.76 19.22 19.49 45,558,936 -1.29(-6.21%)
Oct 25, 2006 20.93 20.93 20.34 20.78 20,850,520 -0.01(-0.05%)
Oct 24, 2006 20.98 20.99 20.61 20.79 22,154,492 -0.21(-1.00%)
Oct 23, 2006 20.86 21.39 20.79 21.00 9,144,143 +0.07(+0.33%)
Oct 20, 2006 21.39 21.44 20.86 20.93 14,774,925 -0.40(-1.88%)
Oct 19, 2006 21.74 21.75 21.01 21.33 16,000,729 -0.48(-2.20%)
Oct 18, 2006 22.05 22.19 21.36 21.81 10,295,076 -0.10(-0.46%)
Oct 17, 2006 21.45 22.19 21.44 21.91 25,990,186 +0.28(+1.29%)
Oct 16, 2006 21.50 21.79 21.47 21.63 5,910,645 +0.00(+0.00%)
Oct 13, 2006 21.63 21.78 21.51 21.63 7,702,431 -0.06(-0.28%)
Oct 12, 2006 21.42 21.75 21.25 21.69 14,647,936 +0.44(+2.07%)
Oct 11, 2006 20.65 21.46 20.64 21.25 15,602,658 +0.46(+2.21%)
Oct 10, 2006 20.90 20.96 20.58 20.79 20,555,960 +0.39(+1.91%)
Oct 09, 2006 20.76 20.90 20.35 20.40 11,918,752 -0.42(-2.02%)
Oct 06, 2006 20.70 20.90 20.59 20.82 11,256,149 -0.04(-0.19%)
Oct 05, 2006 21.04 21.19 20.82 20.86 9,950,303 -0.33(-1.56%)
Oct 04, 2006 20.80 21.25 20.72 21.19 18,065,350 +0.05(+0.24%)
Oct 03, 2006 20.72 21.21 20.40 21.14 16,337,483 +0.42(+2.03%)
Oct 02, 2006 21.37 21.40 20.66 20.72 15,095,003 -0.56(-2.63%)
Sep 29, 2006 21.25 21.42 20.85 21.28 17,839,966 -0.05(-0.23%)
Sep 28, 2006 20.80 21.40 20.60 21.33 15,244,302 +0.51(+2.45%)
Sep 27, 2006 20.94 20.96 20.29 20.82 23,562,116 -0.05(-0.24%)
Sep 26, 2006 20.98 21.06 20.66 20.87 18,508,144 -0.10(-0.48%)
Sep 25, 2006 21.05 21.20 20.68 20.97 18,032,484 -0.11(-0.52%)
Sep 22, 2006 21.02 21.20 21.00 21.08 22,662,900 -0.04(-0.19%)
Sep 21, 2006 21.15 21.20 20.84 21.12 31,316,668 +0.17(+0.81%)
Sep 20, 2006 20.24 21.08 20.13 20.95 36,114,220 +0.88(+4.38%)
Sep 19, 2006 20.00 20.18 19.93 20.07 16,178,160 +0.19(+0.96%)
Sep 18, 2006 20.02 20.13 19.75 19.88 18,541,316 +0.11(+0.56%)
Sep 15, 2006 19.93 20.00 19.72 19.77 22,264,560 +0.02(+0.10%)
Sep 14, 2006 19.71 19.87 19.65 19.75 13,534,486 +0.15(+0.77%)
Sep 13, 2006 19.31 19.73 19.24 19.60 17,157,356 +0.30(+1.55%)
Sep 12, 2006 19.12 19.34 18.96 19.30 8,765,015 +0.24(+1.26%)
Sep 11, 2006 19.10 19.14 18.78 19.06 12,285,802 +0.28(+1.49%)
Sep 08, 2006 18.55 18.84 18.52 18.78 8,691,046 +0.27(+1.46%)
Sep 07, 2006 18.63 18.75 18.50 18.51 7,247,400 -0.21(-1.12%)
Sep 06, 2006 18.57 18.88 18.49 18.72 8,223,578 +0.02(+0.11%)
Sep 05, 2006 18.62 18.74 18.31 18.70 6,722,801 -0.04(-0.21%)
Sep 01, 2006 18.61 18.85 18.61 18.74 6,628,946 +0.12(+0.64%)
Aug 31, 2006 18.80 18.94 18.47 18.62 9,800,178 -0.28(-1.48%)
Aug 30, 2006 19.04 19.15 18.47 18.90 12,206,999 -0.16(-0.84%)
Aug 29, 2006 19.20 19.29 18.68 19.06 12,813,453 -0.13(-0.68%)
Aug 28, 2006 18.74 19.30 18.72 19.19 10,931,197 +0.29(+1.53%)
Aug 25, 2006 18.77 19.08 18.71 18.90 10,657,612 +0.15(+0.80%)
Aug 24, 2006 18.83 18.91 18.58 18.75 9,377,585 +0.03(+0.16%)
Aug 23, 2006 18.71 19.08 18.60 18.72 13,505,281 +0.22(+1.19%)
Aug 22, 2006 18.16 18.68 18.02 18.50 16,350,078 +0.29(+1.59%)
Aug 21, 2006 18.07 18.41 17.94 18.21 12,567,498 -0.13(-0.71%)
Aug 18, 2006 18.20 18.50 18.10 18.34 11,082,209 +0.14(+0.77%)
Aug 17, 2006 18.27 18.35 18.10 18.20 15,464,919 -0.17(-0.93%)
Aug 16, 2006 17.90 18.38 17.80 18.37 16,172,868 +0.45(+2.51%)
Aug 15, 2006 17.98 18.15 17.80 17.92 19,322,164 +0.18(+1.01%)
Aug 14, 2006 17.67 17.99 17.66 17.74 15,387,915 +0.16(+0.91%)
Aug 11, 2006 17.35 17.62 17.25 17.58 10,725,388 +0.16(+0.92%)
Aug 10, 2006 17.15 17.45 17.09 17.42 9,703,988 +0.19(+1.10%)
Aug 09, 2006 17.29 17.50 17.17 17.23 10,282,458 +0.04(+0.23%)
Aug 08, 2006 17.18 17.40 17.12 17.19 13,974,339 +0.08(+0.47%)
Aug 07, 2006 17.30 17.31 17.05 17.11 10,198,146 -0.10(-0.58%)
Aug 04, 2006 17.30 17.39 16.98 17.21 12,137,744 +0.01(+0.06%)
Aug 03, 2006 17.23 17.43 17.11 17.20 18,831,872 -0.14(-0.81%)
Aug 02, 2006 17.02 17.60 17.01 17.34 14,215,326 +0.26(+1.52%)
Aug 01, 2006 17.21 17.40 16.97 17.08 14,790,849 -0.27(-1.56%)
Jul 31, 2006 17.35 17.50 17.20 17.35 21,577,220 -0.07(-0.40%)
Jul 28, 2006 17.23 17.59 17.04 17.42 22,479,564 +0.18(+1.04%)
Jul 27, 2006 17.20 17.78 17.15 17.24 52,473,896 +1.44(+9.11%)
Jul 26, 2006 15.30 16.15 15.25 15.80 34,235,540 +0.36(+2.33%)
Jul 25, 2006 15.10 15.56 15.08 15.44 16,746,850 -0.16(-1.03%)
Jul 24, 2006 15.32 15.63 15.16 15.60 9,889,666 +0.28(+1.83%)
Jul 21, 2006 15.14 15.40 15.10 15.32 12,439,930 +0.03(+0.20%)
Jul 20, 2006 15.30 15.45 15.25 15.29 7,451,345 -0.20(-1.29%)
Jul 19, 2006 15.27 15.73 15.10 15.49 16,537,982 +0.32(+2.11%)
Jul 18, 2006 15.15 15.29 14.97 15.17 14,294,726 -0.05(-0.33%)
Jul 17, 2006 15.12 15.25 15.02 15.22 10,157,046 +0.05(+0.33%)
Jul 14, 2006 15.07 15.22 15.06 15.17 10,060,212 -0.03(-0.20%)
Jul 13, 2006 14.88 15.32 14.78 15.20 26,573,092 +0.31(+2.08%)
Jul 12, 2006 14.93 15.21 14.82 14.89 18,252,922 -0.10(-0.67%)
Jul 11, 2006 14.93 15.10 14.87 14.99 15,264,011 -0.04(-0.27%)
Jul 10, 2006 15.18 15.21 14.97 15.03 12,678,628 -0.11(-0.73%)
Jul 07, 2006 14.90 15.26 14.90 15.14 8,730,587 +0.17(+1.14%)
Jul 06, 2006 15.25 15.30 14.81 14.97 18,744,792 -0.23(-1.51%)
Jul 05, 2006 15.32 15.45 15.08 15.20 7,446,164 -0.23(-1.49%)
Jul 03, 2006 15.55 15.68 15.38 15.43 3,211,641 -0.11(-0.71%)
Jun 30, 2006 15.61 15.89 15.47 15.54 13,809,366 -0.10(-0.64%)
Jun 29, 2006 15.40 15.66 15.23 15.64 8,326,900 +0.41(+2.69%)
Jun 28, 2006 15.20 15.30 15.09 15.23 6,584,555 +0.07(+0.46%)
Jun 27, 2006 15.67 15.83 15.14 15.16 14,609,350 -0.55(-3.50%)
Jun 26, 2006 15.62 15.79 15.54 15.71 11,121,800 +0.09(+0.58%)
Jun 23, 2006 15.80 15.91 15.57 15.62 12,125,621 -0.31(-1.95%)
Jun 22, 2006 16.00 16.10 15.64 15.93 13,019,040 -0.07(-0.44%)
Jun 21, 2006 15.80 16.27 15.80 16.00 12,730,088 +0.10(+0.63%)
Jun 20, 2006 15.75 16.09 15.71 15.90 9,694,116 +0.09(+0.57%)
Jun 19, 2006 15.70 16.05 15.50 15.81 12,647,305 +0.13(+0.83%)
Jun 16, 2006 15.78 15.83 15.50 15.68 11,226,088 -0.19(-1.20%)
Jun 15, 2006 15.48 15.92 15.36 15.87 16,477,549 +0.49(+3.19%)
Jun 14, 2006 15.61 15.69 15.12 15.38 17,601,824 -0.24(-1.54%)
Jun 13, 2006 15.63 15.81 15.45 15.62 39,098,588 -0.01(-0.06%)
Jun 12, 2006 15.63 15.95 15.54 15.63 9,474,430 +0.23(+1.49%)
Jun 09, 2006 15.38 15.67 15.30 15.40 10,263,813 +0.05(+0.33%)
Jun 08, 2006 15.46 15.47 14.98 15.35 22,103,280 -0.23(-1.48%)
Jun 07, 2006 15.50 15.84 15.38 15.58 16,052,347 +0.21(+1.37%)
Jun 06, 2006 15.53 15.72 15.15 15.37 14,397,597 -0.28(-1.79%)
Jun 05, 2006 15.69 15.92 15.60 15.65 7,457,269 -0.24(-1.51%)
Jun 02, 2006 16.05 16.12 15.75 15.89 7,489,713 +0.03(+0.19%)
Jun 01, 2006 15.60 15.87 15.49 15.86 8,080,568 +0.26(+1.67%)
May 31, 2006 15.41 16.08 15.40 15.60 16,628,914 +0.05(+0.32%)
May 30, 2006 15.86 15.86 15.45 15.55 12,406,901 -0.44(-2.75%)
May 26, 2006 16.04 16.09 15.80 15.99 5,664,363 -0.10(-0.62%)
May 25, 2006 16.07 16.10 15.81 16.09 7,221,572 +0.06(+0.37%)
May 24, 2006 15.82 16.13 15.73 16.03 10,714,586 +0.21(+1.33%)
May 23, 2006 16.10 16.24 15.82 15.82 13,549,028 -0.27(-1.68%)
May 22, 2006 16.07 16.41 16.05 16.09 9,964,571 -0.21(-1.29%)
May 19, 2006 16.01 16.38 16.01 16.30 13,330,385 +0.06(+0.37%)
May 18, 2006 16.24 16.56 16.08 16.24 17,237,308 -0.08(-0.49%)
May 17, 2006 16.54 16.59 16.12 16.32 18,178,576 -0.23(-1.39%)
May 16, 2006 16.89 16.89 16.48 16.55 12,489,099 -0.37(-2.19%)
May 15, 2006 16.79 16.97 16.75 16.92 16,103,335 -0.10(-0.59%)
May 12, 2006 17.08 17.10 16.78 17.02 32,500,918 -0.08(-0.47%)
May 11, 2006 17.39 17.63 16.97 17.10 18,827,122 -0.34(-1.95%)
May 10, 2006 17.29 17.90 17.19 17.44 30,186,004 +0.35(+2.05%)
May 09, 2006 17.25 17.34 16.80 17.09 28,548,562 -0.29(-1.67%)
May 08, 2006 17.71 17.79 17.18 17.38 14,215,455 -0.38(-2.14%)
May 05, 2006 17.81 17.90 17.50 17.76 14,099,188 -0.05(-0.28%)
May 04, 2006 17.45 17.85 17.40 17.81 10,365,615 +0.34(+1.95%)
May 03, 2006 17.30 17.57 17.27 17.47 11,837,202 +0.11(+0.63%)
May 02, 2006 16.91 17.49 16.81 17.36 14,937,018 +0.60(+3.58%)
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.