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 (%)
Sep 29, 2017 33.16 33.33 32.72 32.81 5,216,229 -0.26(-0.79%)
Sep 28, 2017 32.89 33.10 32.40 33.07 3,722,133 +0.02(+0.06%)
Sep 27, 2017 33.06 33.34 32.73 33.05 4,498,870 +0.31(+0.95%)
Sep 26, 2017 32.96 33.21 32.45 32.74 5,040,475 -0.11(-0.33%)
Sep 25, 2017 32.86 32.94 32.50 32.85 5,199,196 -0.17(-0.51%)
Sep 22, 2017 32.90 33.18 32.57 33.02 4,274,372 -0.02(-0.06%)
Sep 21, 2017 33.64 33.67 33.03 33.04 5,434,963 -0.68(-2.02%)
Sep 20, 2017 34.18 34.20 33.39 33.72 5,238,876 -0.44(-1.29%)
Sep 19, 2017 34.00 34.16 33.72 34.16 5,665,709 +0.39(+1.15%)
Sep 18, 2017 33.27 33.84 33.22 33.77 5,307,341 +0.53(+1.59%)
Sep 15, 2017 32.97 33.51 32.61 33.24 9,577,891 +0.29(+0.88%)
Sep 14, 2017 32.87 33.31 32.37 32.95 7,175,504 -0.13(-0.39%)
Sep 13, 2017 33.72 34.17 32.99 33.08 9,084,026 -0.65(-1.93%)
Sep 12, 2017 32.91 33.86 32.67 33.73 9,938,543 +0.98(+2.99%)
Sep 11, 2017 31.95 32.76 31.83 32.75 9,474,672 +1.12(+3.54%)
Sep 08, 2017 31.50 32.50 31.35 31.63 11,809,655 +1.03(+3.37%)
Sep 07, 2017 29.74 30.65 29.62 30.60 7,395,983 +1.00(+3.38%)
Sep 06, 2017 29.95 29.96 29.54 29.60 6,076,228 -0.21(-0.70%)
Sep 05, 2017 29.86 29.93 29.45 29.81 5,424,455 -0.05(-0.17%)
Sep 01, 2017 30.14 30.15 29.70 29.86 4,885,016 -0.12(-0.40%)
Aug 31, 2017 30.00 30.13 29.83 29.98 4,337,251 +0.09(+0.30%)
Aug 30, 2017 29.70 29.90 29.65 29.89 4,665,805 +0.20(+0.67%)
Aug 29, 2017 29.65 29.85 29.43 29.69 5,745,522 -0.23(-0.77%)
Aug 28, 2017 29.59 30.01 29.26 29.92 5,855,167 +0.45(+1.53%)
Aug 25, 2017 29.51 29.68 29.37 29.47 4,326,262 +0.09(+0.31%)
Aug 24, 2017 29.24 29.42 29.05 29.38 5,116,343 +0.17(+0.58%)
Aug 23, 2017 28.69 29.37 28.64 29.21 7,929,543 +0.45(+1.56%)
Aug 22, 2017 28.01 28.87 28.01 28.76 4,910,593 +0.62(+2.20%)
Aug 21, 2017 28.39 28.54 28.04 28.14 4,275,355 -0.31(-1.09%)
Aug 18, 2017 27.95 28.56 27.94 28.45 7,202,238 +0.41(+1.46%)
Aug 17, 2017 28.13 28.31 27.82 28.04 7,562,347 -0.26(-0.92%)
Aug 16, 2017 28.39 28.48 28.23 28.30 4,436,090 -0.11(-0.39%)
Aug 15, 2017 28.57 28.60 28.30 28.41 4,213,306 -0.16(-0.56%)
Aug 14, 2017 28.60 28.67 28.36 28.57 7,873,963 +0.28(+0.99%)
Aug 11, 2017 27.69 28.39 27.66 28.29 8,432,879 +0.45(+1.62%)
Aug 10, 2017 28.36 28.49 27.76 27.84 8,540,202 -0.76(-2.66%)
Aug 09, 2017 28.26 28.65 28.16 28.60 10,840,011 +0.11(+0.39%)
Aug 08, 2017 28.82 28.88 28.38 28.49 8,182,634 -0.38(-1.32%)
Aug 07, 2017 29.05 29.09 28.45 28.87 20,837,560 -0.30(-1.03%)
Aug 04, 2017 30.39 30.48 29.12 29.17 10,692,839 -1.10(-3.63%)
Aug 03, 2017 30.30 31.62 30.20 30.27 14,451,478 -0.64(-2.07%)
Aug 02, 2017 31.25 31.25 30.64 30.91 10,601,139 -0.28(-0.90%)
Aug 01, 2017 31.16 31.23 30.91 31.19 6,354,797 +0.20(+0.65%)
Jul 31, 2017 31.03 30.65 30.99 5,438,775 -0.04(-0.13%)
Jul 28, 2017 30.86 31.08 30.79 31.03 3,742,288 +0.09(+0.29%)
Jul 27, 2017 30.92 31.48 30.55 30.94 5,907,481 -0.33(-1.06%)
Jul 26, 2017 31.55 31.63 31.08 31.27 6,429,671 -0.25(-0.79%)
Jul 25, 2017 31.10 31.57 31.00 31.52 5,209,442 +0.44(+1.42%)
Jul 24, 2017 31.21 31.23 30.94 31.08 7,141,810 -0.10(-0.32%)
Jul 21, 2017 31.01 31.47 30.91 31.18 8,069,350 +0.01(+0.03%)
Jul 20, 2017 30.92 31.19 30.36 31.17 7,894,952 +0.15(+0.48%)
Jul 19, 2017 30.56 31.07 30.41 31.02 6,564,232 +0.45(+1.47%)
Jul 18, 2017 30.50 30.60 30.23 30.57 4,351,541 +0.05(+0.16%)
Jul 17, 2017 30.11 30.55 29.99 30.52 6,484,357 +0.44(+1.46%)
Jul 14, 2017 30.42 30.42 29.92 30.08 6,885,523 -0.28(-0.92%)
Jul 13, 2017 30.06 30.51 29.93 30.36 8,042,674 +0.44(+1.47%)
Jul 12, 2017 29.24 30.07 29.21 29.92 8,388,488 +0.91(+3.14%)
Jul 11, 2017 29.02 29.09 28.79 29.01 6,517,245 +0.01(+0.03%)
Jul 10, 2017 28.45 29.03 28.34 29.00 7,507,020 +0.59(+2.08%)
Jul 07, 2017 27.76 28.59 27.75 28.41 5,607,746 +0.69(+2.49%)
Jul 06, 2017 27.63 27.76 27.33 27.72 6,323,162 -0.07(-0.25%)
Jul 05, 2017 27.46 27.85 27.31 27.79 4,573,893 +0.32(+1.16%)
Jul 03, 2017 28.90 27.47 27.47 3,634,174 -0.78(-2.76%)
Jun 30, 2017 28.25 28.43 28.01 28.25 4,932,461 +0.19(+0.68%)
Jun 29, 2017 28.81 28.87 27.72 28.06 6,104,007 -0.83(-2.87%)
Jun 28, 2017 28.30 28.91 28.07 28.89 6,815,375 +0.78(+2.77%)
Jun 27, 2017 28.71 28.74 28.05 28.11 6,960,191 -0.75(-2.60%)
Jun 26, 2017 28.53 28.92 28.47 28.86 4,617,148 +0.33(+1.16%)
Jun 23, 2017 28.29 28.53 19,215,002 -0.28(-0.97%)
Jun 22, 2017 28.95 29.05 28.66 28.81 4,513,257 -0.14(-0.48%)
Jun 21, 2017 28.72 28.99 28.66 28.95 3,866,285 +0.39(+1.37%)
Jun 20, 2017 28.89 28.97 28.56 28.56 4,941,312 -0.32(-1.11%)
Jun 19, 2017 28.59 28.90 28.55 28.88 5,491,875 +0.43(+1.51%)
Jun 16, 2017 28.33 28.63 28.18 28.45 11,774,619 +0.04(+0.14%)
Jun 15, 2017 28.86 28.88 28.33 28.41 8,680,051 -0.68(-2.34%)
Jun 14, 2017 29.52 29.64 28.82 29.09 8,157,811 -0.22(-0.75%)
Jun 13, 2017 29.64 29.71 29.18 29.31 8,622,785 -0.22(-0.75%)
Jun 12, 2017 29.45 29.70 28.92 29.53 6,958,396 -0.18(-0.61%)
Jun 09, 2017 30.18 30.35 29.43 29.71 16,404,904 -0.40(-1.33%)
Jun 08, 2017 30.00 30.34 28.99 30.11 14,262,312 -0.16(-0.53%)
Jun 07, 2017 30.28 30.37 30.04 30.27 6,807,927 +0.00(+0.00%)
Jun 06, 2017 29.91 30.44 29.91 30.27 5,582,637 +0.20(+0.67%)
Jun 05, 2017 29.87 30.34 29.87 30.07 6,593,385 -0.01(-0.03%)
Jun 02, 2017 30.25 30.30 29.80 30.08 6,413,131 -0.26(-0.86%)
Jun 01, 2017 30.36 30.48 29.83 30.34 7,092,671 +0.03(+0.10%)
May 31, 2017 30.18 30.39 29.61 30.31 17,108,550 +0.25(+0.83%)
May 30, 2017 30.28 30.85 29.94 30.06 19,180,396 +0.45(+1.52%)
May 26, 2017 29.90 29.90 29.50 29.61 7,196,796 -0.34(-1.14%)
May 25, 2017 29.90 30.24 29.84 29.95 6,848,133 +0.08(+0.27%)
May 24, 2017 29.93 30.07 29.73 29.87 7,556,122 +0.08(+0.27%)
May 23, 2017 29.69 29.84 29.22 29.79 6,329,305 +0.21(+0.71%)
May 22, 2017 29.16 29.64 29.01 29.58 8,235,789 +0.56(+1.93%)
May 19, 2017 29.61 29.74 28.89 29.02 14,225,247 -0.72(-2.42%)
May 18, 2017 29.96 30.06 29.25 29.74 10,483,104 -0.38(-1.26%)
May 17, 2017 31.03 31.16 29.90 30.12 13,581,808 -1.20(-3.83%)
May 16, 2017 32.17 32.21 31.21 31.32 7,880,408 -0.68(-2.12%)
May 15, 2017 32.43 32.65 31.83 32.00 15,340,837 +0.99(+3.19%)
May 12, 2017 31.49 31.50 30.93 31.01 8,377,225 -0.45(-1.43%)
May 11, 2017 31.00 32.10 30.91 31.46 21,625,068 -1.68(-5.07%)
May 10, 2017 32.45 33.22 32.39 33.14 8,951,400 +0.77(+2.38%)
May 09, 2017 32.51 32.54 32.23 32.37 4,616,445 -0.08(-0.25%)
May 08, 2017 32.33 32.45 32.04 32.45 5,363,371 +0.15(+0.46%)
May 05, 2017 32.34 32.41 32.03 32.30 4,320,769 +0.08(+0.25%)
May 04, 2017 32.20 32.55 31.99 32.22 6,600,490 +0.30(+0.94%)
May 03, 2017 31.96 32.07 31.79 31.92 3,572,942 +0.01(+0.03%)
May 02, 2017 32.12 32.18 31.80 31.91 5,525,660 -0.21(-0.65%)
May 01, 2017 31.66 32.21 31.60 32.12 5,220,479 +0.49(+1.55%)
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%)
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.