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 28, 2017 31.55 31.67 31.28 31.63 5,017,090 +0.15(+0.48%)
Apr 27, 2017 31.30 31.54 31.10 31.48 3,181,850 +0.23(+0.74%)
Apr 26, 2017 31.31 31.44 31.03 31.25 4,173,090 +0.00(+0.00%)
Apr 25, 2017 31.06 31.25 30.99 31.25 5,075,218 +0.28(+0.90%)
Apr 24, 2017 31.08 31.20 30.89 30.97 4,631,873 +0.27(+0.88%)
Apr 21, 2017 30.58 30.83 30.57 30.70 4,896,326 +0.20(+0.66%)
Apr 20, 2017 30.62 30.62 30.35 30.50 3,766,148 +0.09(+0.30%)
Apr 19, 2017 30.59 30.74 30.34 30.41 3,566,094 +0.01(+0.03%)
Apr 18, 2017 30.23 30.57 30.12 30.40 3,528,155 +0.15(+0.50%)
Apr 17, 2017 30.06 30.37 30.06 30.25 4,553,709 +0.21(+0.70%)
Apr 13, 2017 30.06 30.50 29.90 30.04 5,023,938 -0.01(-0.03%)
Apr 12, 2017 30.07 30.39 29.99 30.05 4,874,288 -0.35(-1.15%)
Apr 11, 2017 30.61 30.74 30.11 30.40 4,322,404 -0.26(-0.85%)
Apr 10, 2017 30.71 30.95 30.52 30.66 4,687,467 -0.15(-0.49%)
Apr 07, 2017 30.51 30.81 30.29 30.81 5,680,116 +0.25(+0.82%)
Apr 06, 2017 30.28 30.56 30.16 30.56 5,197,385 +0.28(+0.92%)
Apr 05, 2017 30.47 30.63 30.15 30.28 4,913,035 -0.10(-0.33%)
Apr 04, 2017 30.29 30.48 30.13 30.38 5,559,256 +0.14(+0.46%)
Apr 03, 2017 30.69 30.86 30.03 30.24 5,509,831 -0.44(-1.43%)
Mar 31, 2017 30.44 30.95 30.38 30.68 7,294,717 +0.03(+0.10%)
Mar 30, 2017 30.82 30.96 30.53 30.65 6,491,061 -0.18(-0.58%)
Mar 29, 2017 30.26 30.96 30.25 30.83 6,798,219 +0.47(+1.55%)
Mar 28, 2017 30.51 30.71 30.22 30.36 8,159,171 -0.11(-0.36%)
Mar 27, 2017 30.19 30.55 29.77 30.47 7,228,895 +0.00(+0.00%)
Mar 24, 2017 30.74 30.95 30.38 30.47 4,623,135 -0.23(-0.75%)
Mar 23, 2017 30.63 30.89 30.63 30.70 3,431,461 +0.04(+0.13%)
Mar 22, 2017 30.18 30.77 30.15 30.66 4,899,219 +0.66(+2.20%)
Mar 21, 2017 30.91 30.95 29.95 30.00 6,221,143 -0.78(-2.53%)
Mar 20, 2017 30.72 31.02 30.64 30.78 4,179,714 +0.08(+0.26%)
Mar 17, 2017 30.81 30.98 30.63 30.70 7,362,748 -0.03(-0.10%)
Mar 16, 2017 30.76 30.93 30.58 30.73 4,501,960 +0.01(+0.03%)
Mar 15, 2017 30.79 30.81 30.43 30.72 5,717,493 +0.07(+0.24%)
Mar 14, 2017 30.70 30.79 30.27 30.64 4,172,250 -0.11(-0.34%)
Mar 13, 2017 30.11 31.10 30.04 30.75 9,691,116 +0.72(+2.40%)
Mar 10, 2017 29.84 30.06 29.58 30.03 8,442,754 +0.43(+1.45%)
Mar 09, 2017 29.60 29.75 29.39 29.60 8,591,001 -0.03(-0.10%)
Mar 08, 2017 29.25 29.70 29.22 29.63 5,740,655 +0.34(+1.16%)
Mar 07, 2017 29.13 29.38 29.00 29.29 4,059,747 +0.17(+0.58%)
Mar 06, 2017 28.33 29.18 28.22 29.12 5,779,870 -0.10(-0.34%)
Mar 03, 2017 29.11 29.30 28.90 29.22 6,371,223 +0.02(+0.07%)
Mar 02, 2017 28.96 29.47 28.71 29.20 9,702,742 +0.11(+0.38%)
Mar 01, 2017 28.75 29.19 28.67 29.09 4,361,137 +0.52(+1.82%)
Feb 28, 2017 28.62 28.72 28.42 28.57 3,889,774 -0.11(-0.38%)
Feb 27, 2017 28.80 28.84 28.49 28.68 2,732,665 -0.16(-0.55%)
Feb 24, 2017 28.64 28.84 28.40 28.84 3,740,755 +0.26(+0.91%)
Feb 23, 2017 28.64 28.76 28.50 28.58 4,043,872 -0.02(-0.07%)
Feb 22, 2017 28.80 28.92 28.56 28.60 7,240,753 -0.21(-0.73%)
Feb 21, 2017 28.77 29.18 28.70 28.81 7,516,272 +0.01(+0.03%)
Feb 17, 2017 28.80 28.80 28.80 0 +0.33(+1.16%)
Feb 16, 2017 28.29 28.63 27.97 28.47 9,734,590 -0.05(-0.18%)
Feb 15, 2017 28.55 28.63 28.20 28.52 8,044,852 -0.16(-0.56%)
Feb 14, 2017 29.02 29.11 28.54 28.68 11,324,198 -0.38(-1.31%)
Feb 13, 2017 29.10 29.35 29.01 29.06 3,748,501 +0.04(+0.14%)
Feb 10, 2017 29.08 29.26 28.93 29.02 4,720,263 +0.03(+0.10%)
Feb 09, 2017 28.62 29.14 28.52 28.99 6,465,410 +0.38(+1.33%)
Feb 08, 2017 28.40 28.71 28.28 28.61 5,696,325 +0.17(+0.60%)
Feb 07, 2017 28.34 28.60 28.16 28.44 5,406,682 +0.18(+0.64%)
Feb 06, 2017 28.37 28.45 28.12 28.26 7,386,244 -0.15(-0.53%)
Feb 03, 2017 27.87 28.52 27.66 28.41 6,991,006 +0.65(+2.34%)
Feb 02, 2017 26.62 27.84 26.44 27.76 15,997,770 +0.51(+1.87%)
Feb 01, 2017 27.65 27.70 26.96 27.25 12,311,215 -0.30(-1.09%)
Jan 31, 2017 27.12 27.56 27.00 27.55 9,917,777 +0.28(+1.03%)
Jan 30, 2017 27.34 27.40 27.05 27.27 5,014,878 -0.08(-0.29%)
Jan 27, 2017 27.29 27.41 27.13 27.35 6,373,144 +0.14(+0.51%)
Jan 26, 2017 27.31 27.43 27.05 27.21 8,121,556 -0.05(-0.18%)
Jan 25, 2017 27.43 27.63 27.19 27.26 16,575,391 -0.09(-0.33%)
Jan 24, 2017 26.75 27.46 26.75 27.35 6,056,951 +0.59(+2.20%)
Jan 23, 2017 26.65 26.83 26.56 26.76 5,430,363 +0.11(+0.41%)
Jan 20, 2017 26.70 26.83 26.57 26.65 5,620,118 +0.09(+0.34%)
Jan 19, 2017 26.45 26.68 26.38 26.56 7,631,845 +0.15(+0.57%)
Jan 18, 2017 26.25 26.69 26.21 26.41 9,641,811 +0.21(+0.80%)
Jan 17, 2017 26.07 26.23 25.79 26.20 6,600,603 +0.06(+0.23%)
Jan 13, 2017 26.14 26.14 26.14 0 +0.44(+1.71%)
Jan 12, 2017 25.38 25.73 25.20 25.70 4,597,993 +0.23(+0.90%)
Jan 11, 2017 25.10 25.50 25.05 25.47 3,968,070 +0.34(+1.35%)
Jan 10, 2017 25.04 25.25 24.93 25.13 3,859,933 +0.14(+0.56%)
Jan 09, 2017 25.07 25.10 24.96 24.99 4,309,056 -0.02(-0.08%)
Jan 06, 2017 24.65 25.06 24.55 25.01 6,615,400 +0.36(+1.46%)
Jan 05, 2017 24.20 24.72 24.14 24.65 7,982,591 +0.43(+1.78%)
Jan 04, 2017 24.08 24.40 23.94 24.22 5,506,707 +0.21(+0.87%)
Jan 03, 2017 23.94 24.06 23.77 24.01 6,176,076 +0.12(+0.50%)
Dec 30, 2016 23.89 23.89 23.89 0 -0.34(-1.40%)
Dec 29, 2016 24.09 24.33 24.06 24.23 3,071,275 +0.08(+0.33%)
Dec 28, 2016 24.47 24.47 24.09 24.15 2,739,746 -0.21(-0.86%)
Dec 27, 2016 24.20 24.51 24.09 24.36 4,184,123 +0.22(+0.91%)
Dec 23, 2016 24.14 24.14 24.14 0 +0.03(+0.12%)
Dec 22, 2016 24.24 24.26 24.01 24.11 3,664,258 -0.14(-0.58%)
Dec 21, 2016 24.18 24.36 24.05 24.25 2,456,937 +0.10(+0.41%)
Dec 20, 2016 24.21 24.46 24.10 24.15 4,320,853 -0.07(-0.29%)
Dec 19, 2016 24.07 24.25 23.95 24.22 4,632,586 +0.14(+0.58%)
Dec 16, 2016 24.87 24.89 23.95 24.08 10,620,903 -0.72(-2.90%)
Dec 15, 2016 24.64 24.94 24.45 24.80 7,206,708 -0.04(-0.16%)
Dec 14, 2016 24.95 25.05 24.75 24.84 7,303,326 -0.07(-0.28%)
Dec 13, 2016 24.82 25.11 24.76 24.91 4,813,035 +0.21(+0.85%)
Dec 12, 2016 24.82 24.93 24.68 24.70 6,064,644 -0.12(-0.48%)
Dec 09, 2016 24.59 24.87 24.48 24.82 9,532,839 +0.26(+1.06%)
Dec 08, 2016 24.47 24.72 24.29 24.56 6,483,101 +0.12(+0.49%)
Dec 07, 2016 24.13 24.61 23.87 24.44 9,827,304 +0.24(+0.99%)
Dec 06, 2016 24.27 24.36 23.95 24.20 11,043,220 -0.15(-0.62%)
Dec 05, 2016 23.71 24.36 23.59 24.35 9,095,097 +0.84(+3.57%)
Dec 02, 2016 23.70 23.89 23.34 23.51 9,204,996 -0.25(-1.05%)
Dec 01, 2016 24.36 24.39 23.50 23.76 10,151,062 -0.63(-2.58%)
Nov 30, 2016 24.36 24.71 24.25 24.39 9,629,182 +0.07(+0.29%)
Nov 29, 2016 24.43 24.64 24.23 24.32 7,357,933 -0.08(-0.33%)
Nov 28, 2016 24.78 24.83 24.23 24.40 8,092,466 -0.42(-1.69%)
Nov 25, 2016 24.80 24.98 24.55 24.82 3,645,594 -0.03(-0.12%)
Nov 23, 2016 24.85 24.85 24.85 0 -0.26(-1.04%)
Nov 22, 2016 24.50 25.16 24.44 25.11 13,273,251 +0.59(+2.41%)
Nov 21, 2016 23.85 24.99 23.20 24.52 25,801,000 +0.77(+3.24%)
Nov 18, 2016 23.93 23.98 23.56 23.75 6,648,611 -0.08(-0.34%)
Nov 17, 2016 23.89 23.94 23.60 23.83 9,184,123 -0.07(-0.29%)
Nov 16, 2016 24.22 24.26 23.68 23.90 12,912,457 -0.32(-1.32%)
Nov 15, 2016 24.72 24.72 24.22 24.22 9,144,711 -0.41(-1.66%)
Nov 14, 2016 25.05 25.07 24.61 24.63 10,882,819 -0.37(-1.48%)
Nov 11, 2016 24.89 25.11 24.84 25.00 12,335,047 -0.05(-0.20%)
Nov 10, 2016 24.92 25.36 24.90 25.05 11,893,103 +0.21(+0.85%)
Nov 09, 2016 23.27 25.14 23.25 24.84 9,624,597 +0.13(+0.53%)
Nov 08, 2016 24.40 24.71 24.19 24.71 8,529,410 +0.31(+1.27%)
Nov 07, 2016 24.13 24.48 23.89 24.40 11,673,858 +0.91(+3.87%)
Nov 04, 2016 23.26 25.07 22.76 23.49 24,774,918 -1.96(-7.70%)
Nov 03, 2016 25.25 25.47 25.12 25.45 12,643,519 +0.22(+0.87%)
Nov 02, 2016 25.23 25.38 25.12 25.23 12,137,864 +0.01(+0.04%)
Nov 01, 2016 25.13 25.33 24.94 25.22 8,693,134 +0.19(+0.76%)
Oct 31, 2016 25.03 25.18 24.97 25.03 6,056,789 +0.15(+0.60%)
Oct 28, 2016 24.63 25.02 24.63 24.88 6,069,225 -0.05(-0.20%)
Oct 27, 2016 25.14 25.19 24.90 24.93 7,365,345 -0.10(-0.40%)
Oct 26, 2016 24.85 25.17 24.82 25.03 8,319,604 +0.04(+0.16%)
Oct 25, 2016 24.79 25.03 24.79 24.99 8,325,569 +0.09(+0.36%)
Oct 24, 2016 24.18 24.95 24.18 24.90 8,597,452 +0.82(+3.41%)
Oct 21, 2016 24.22 24.24 24.02 24.08 5,837,257 -0.12(-0.50%)
Oct 20, 2016 24.15 24.36 24.07 24.20 4,183,271 -0.03(-0.12%)
Oct 19, 2016 24.23 24.26 24.01 24.23 5,389,952 +0.01(+0.04%)
Oct 18, 2016 24.43 24.55 24.06 24.22 8,454,910 +0.03(+0.12%)
Oct 17, 2016 24.11 24.39 24.11 24.19 5,654,641 +0.10(+0.42%)
Oct 14, 2016 24.41 24.57 24.02 24.09 7,901,317 -0.19(-0.78%)
Oct 13, 2016 24.88 24.88 24.03 24.28 11,881,760 -0.66(-2.65%)
Oct 12, 2016 24.74 25.12 24.67 24.94 7,724,941 -0.12(-0.48%)
Oct 11, 2016 25.26 25.26 24.83 25.06 8,884,536 -0.19(-0.75%)
Oct 10, 2016 25.24 25.37 25.17 25.25 6,630,776 +0.04(+0.16%)
Oct 07, 2016 25.35 25.37 25.14 25.21 4,135,483 -0.09(-0.36%)
Oct 06, 2016 25.30 25.39 25.20 25.30 5,872,384 -0.09(-0.35%)
Oct 05, 2016 25.72 25.72 25.24 25.39 7,580,736 +0.14(+0.55%)
Oct 04, 2016 25.08 25.28 24.96 25.25 7,202,006 +0.14(+0.56%)
Oct 03, 2016 25.08 25.18 25.04 25.11 5,178,844 +0.01(+0.04%)
Sep 30, 2016 25.09 25.20 24.98 25.10 10,884,352 +0.09(+0.36%)
Sep 29, 2016 25.32 25.32 24.86 25.01 10,025,685 -0.26(-1.03%)
Sep 28, 2016 25.21 25.31 25.06 25.27 6,164,476 +0.11(+0.44%)
Sep 27, 2016 24.88 25.17 24.81 25.16 6,917,411 +0.20(+0.80%)
Sep 26, 2016 24.95 25.05 24.77 24.96 5,737,875 -0.08(-0.32%)
Sep 23, 2016 25.14 25.25 24.91 25.04 6,764,317 -0.04(-0.16%)
Sep 22, 2016 25.27 25.34 24.96 25.08 4,599,771 +0.00(+0.00%)
Sep 21, 2016 24.89 25.11 24.75 25.08 7,489,901 +0.37(+1.50%)
Sep 20, 2016 24.97 25.08 24.52 24.71 12,872,823 -0.13(-0.52%)
Sep 19, 2016 25.21 25.36 24.83 24.84 9,480,785 -0.37(-1.47%)
Sep 16, 2016 24.88 25.35 24.88 25.21 15,882,081 +0.34(+1.37%)
Sep 15, 2016 24.74 25.03 24.63 24.87 12,576,888 +0.29(+1.18%)
Sep 14, 2016 24.77 25.36 24.48 24.58 5,866,439 -0.11(-0.45%)
Sep 13, 2016 25.10 25.10 24.54 24.69 8,780,376 -0.16(-0.64%)
Sep 12, 2016 24.27 24.85 24.12 24.85 9,883,437 +0.36(+1.47%)
Sep 09, 2016 24.75 24.86 24.37 24.49 7,107,356 -0.46(-1.84%)
Sep 08, 2016 24.83 25.19 24.75 24.95 9,480,770 +0.03(+0.12%)
Sep 07, 2016 24.71 24.92 24.71 24.92 8,123,063 +0.11(+0.44%)
Sep 06, 2016 24.30 24.90 24.28 24.81 11,780,510 +0.53(+2.18%)
Sep 02, 2016 24.16 24.28 24.28 24.28 4,337,900 +0.13(+0.54%)
Sep 01, 2016 24.14 24.17 23.89 24.15 6,159,544 +0.02(+0.08%)
Aug 31, 2016 23.90 24.17 23.77 24.13 9,406,321 +0.15(+0.63%)
Aug 30, 2016 24.08 24.15 23.85 23.98 5,266,793 -0.15(-0.62%)
Aug 29, 2016 24.00 24.22 23.91 24.13 8,469,239 +0.41(+1.73%)
Aug 26, 2016 23.80 23.95 23.62 23.72 6,717,706 -0.01(-0.04%)
Aug 25, 2016 23.79 23.85 23.68 23.73 4,449,374 -0.03(-0.13%)
Aug 24, 2016 23.83 23.87 23.56 23.76 8,966,713 -0.11(-0.46%)
Aug 23, 2016 23.69 23.99 23.62 23.87 13,292,118 +0.13(+0.55%)
Aug 22, 2016 23.59 23.87 23.59 23.74 10,343,164 +0.02(+0.08%)
Aug 19, 2016 23.42 23.86 23.11 23.72 12,978,810 +0.61(+2.64%)
Aug 18, 2016 22.86 23.17 22.69 23.11 8,750,376 +0.19(+0.83%)
Aug 17, 2016 23.06 23.12 22.82 22.92 10,893,933 -0.06(-0.26%)
Aug 16, 2016 22.75 23.05 22.64 22.98 9,882,511 +0.10(+0.44%)
Aug 15, 2016 22.76 22.97 22.65 22.88 12,762,214 +0.34(+1.51%)
Aug 12, 2016 22.00 22.57 21.98 22.54 11,946,804 +0.43(+1.94%)
Aug 11, 2016 21.70 22.27 21.67 22.11 9,891,684 +0.38(+1.75%)
Aug 10, 2016 21.64 21.76 21.50 21.73 5,184,299 +0.07(+0.32%)
Aug 09, 2016 21.67 21.87 21.60 21.66 8,522,467 -0.12(-0.55%)
Aug 08, 2016 21.75 22.14 21.67 21.78 9,762,661 -0.11(-0.48%)
Aug 05, 2016 22.05 22.58 21.80 21.89 28,066,520 +0.86(+4.07%)
Aug 04, 2016 20.95 21.22 20.80 21.03 12,305,916 +0.13(+0.62%)
Aug 03, 2016 20.65 20.91 20.46 20.90 9,366,932 +0.22(+1.06%)
Aug 02, 2016 20.50 20.74 20.38 20.68 10,778,619 +0.13(+0.63%)
Aug 01, 2016 20.49 20.71 20.45 20.55 10,240,805 +0.12(+0.59%)
Jul 29, 2016 20.47 20.51 20.29 20.43 6,418,758 -0.02(-0.10%)
Jul 28, 2016 20.27 20.54 20.22 20.45 7,087,691 +0.16(+0.79%)
Jul 27, 2016 20.30 20.41 20.20 20.29 4,163,009 -0.08(-0.39%)
Jul 26, 2016 20.37 20.48 20.25 20.37 7,726,207 +0.02(+0.10%)
Jul 25, 2016 20.42 20.48 20.29 20.35 5,047,801 -0.14(-0.68%)
Jul 22, 2016 20.37 20.51 20.05 20.49 9,802,256 +0.21(+1.04%)
Jul 21, 2016 20.79 20.95 20.24 20.28 11,298,880 -0.42(-2.03%)
Jul 20, 2016 20.76 20.80 20.46 20.70 18,257,118 +0.01(+0.05%)
Jul 19, 2016 20.79 20.93 20.58 20.69 15,263,212 -0.11(-0.53%)
Jul 18, 2016 21.07 21.20 20.77 20.80 6,581,463 -0.14(-0.67%)
Jul 15, 2016 21.11 21.11 20.88 20.94 4,635,085 +0.00(+0.00%)
Jul 14, 2016 21.22 21.30 20.93 20.94 5,181,829 -0.16(-0.76%)
Jul 13, 2016 21.05 21.17 21.00 21.10 5,216,624 +0.08(+0.38%)
Jul 12, 2016 20.80 21.02 20.76 21.02 5,752,171 +0.22(+1.06%)
Jul 11, 2016 20.85 20.92 20.75 20.80 3,970,507 +0.10(+0.48%)
Jul 08, 2016 20.61 20.86 20.44 20.70 7,467,267 +0.26(+1.27%)
Jul 07, 2016 20.37 20.59 20.37 20.44 4,971,204 +0.09(+0.44%)
Jul 05, 2016 20.39 20.52 20.16 20.35 7,191,505 -0.11(-0.54%)
Jul 01, 2016 20.45 20.46 20.46 20.46 7,711,200 -0.08(-0.39%)
Jun 30, 2016 20.29 20.64 20.29 20.54 7,784,720 +0.19(+0.93%)
Jun 29, 2016 20.29 20.46 20.20 20.35 12,874,819 +0.22(+1.09%)
Jun 28, 2016 20.07 20.26 19.96 20.13 8,893,304 +0.18(+0.90%)
Jun 27, 2016 20.23 20.30 19.87 19.95 16,397,673 -0.48(-2.35%)
Jun 24, 2016 20.41 20.90 20.34 20.43 15,979,446 -0.81(-3.81%)
Jun 23, 2016 20.87 21.28 20.87 21.24 10,549,652 +0.46(+2.21%)
Jun 22, 2016 20.87 21.01 20.77 20.78 15,851,672 -0.14(-0.67%)
Jun 21, 2016 20.50 21.08 20.49 20.92 12,586,391 +0.45(+2.20%)
Jun 20, 2016 20.60 20.96 20.42 20.47 24,091,130 +0.50(+2.50%)
Jun 17, 2016 19.86 20.62 19.79 19.97 39,377,188 +0.19(+0.96%)
Jun 16, 2016 19.01 19.86 19.01 19.78 24,561,500 +0.79(+4.16%)
Jun 15, 2016 18.75 19.10 18.70 18.99 17,875,420 +0.22(+1.17%)
Jun 14, 2016 18.14 18.82 18.14 18.77 21,376,616 +0.56(+3.08%)
Jun 13, 2016 17.54 18.58 17.35 18.21 34,033,364 +0.91(+5.26%)
Jun 10, 2016 17.17 17.37 17.17 17.30 5,234,949 -0.09(-0.52%)
Jun 09, 2016 17.31 17.46 17.30 17.39 4,960,223 -0.04(-0.23%)
Jun 08, 2016 17.28 17.46 17.27 17.43 4,954,090 +0.16(+0.93%)
Jun 07, 2016 17.23 17.41 17.21 17.27 5,895,778 +0.09(+0.52%)
Jun 06, 2016 17.24 17.29 17.13 17.18 6,036,419 -0.08(-0.46%)
Jun 03, 2016 17.22 17.26 16.98 17.26 6,358,426 -0.11(-0.63%)
Jun 02, 2016 17.16 17.42 17.04 17.37 7,582,357 +0.06(+0.35%)
Jun 01, 2016 17.32 17.40 17.21 17.31 6,833,912 -0.05(-0.29%)
May 31, 2016 17.22 17.44 17.10 17.36 14,158,549 +0.21(+1.22%)
May 27, 2016 17.22 17.15 17.15 17.15 9,728,800 -0.04(-0.23%)
May 26, 2016 17.14 17.37 17.06 17.19 7,726,505 -0.06(-0.35%)
May 25, 2016 17.10 17.28 17.08 17.25 10,973,361 +0.18(+1.05%)
May 24, 2016 17.02 17.14 16.98 17.07 7,010,212 +0.15(+0.89%)
May 23, 2016 16.91 17.14 16.83 16.92 6,673,494 +0.00(+0.00%)
May 20, 2016 16.95 17.07 16.89 16.92 5,567,144 +0.03(+0.18%)
May 19, 2016 16.88 17.07 16.77 16.89 5,968,053 -0.11(-0.65%)
May 18, 2016 16.97 17.19 16.82 17.00 6,908,554 +0.06(+0.35%)
May 17, 2016 16.85 17.15 16.79 16.94 9,281,048 +0.03(+0.18%)
May 16, 2016 16.88 17.17 16.75 16.91 13,116,874 +0.12(+0.71%)
May 13, 2016 16.29 17.21 16.25 16.79 15,918,791 -0.11(-0.65%)
May 12, 2016 16.79 16.93 16.63 16.90 11,889,410 +0.19(+1.14%)
May 11, 2016 16.71 16.92 16.62 16.71 4,586,467 -0.07(-0.42%)
May 10, 2016 16.69 16.80 16.58 16.78 4,703,119 +0.14(+0.84%)
May 09, 2016 16.65 16.80 16.58 16.64 5,098,576 +0.03(+0.18%)
May 06, 2016 16.58 16.76 16.48 16.61 5,154,318 +0.01(+0.06%)
May 05, 2016 16.69 16.75 16.51 16.60 7,311,282 -0.07(-0.42%)
May 04, 2016 16.53 16.71 16.52 16.67 5,568,856 +0.04(+0.24%)
May 03, 2016 16.59 16.72 16.51 16.63 8,467,955 -0.12(-0.72%)
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.