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, 2018 27.93 27.97 27.52 27.79 3,641,011 -0.01(-0.04%)
Apr 27, 2018 28.30 28.57 27.60 27.80 7,498,634 -0.84(-2.93%)
Apr 26, 2018 28.60 29.18 28.58 28.64 13,839,587 +0.16(+0.56%)
Apr 25, 2018 27.74 28.49 27.38 28.48 7,048,444 +0.79(+2.85%)
Apr 24, 2018 27.95 28.20 27.46 27.69 6,123,070 -0.07(-0.25%)
Apr 23, 2018 27.77 27.87 27.61 27.76 4,658,430 +0.05(+0.18%)
Apr 20, 2018 27.79 27.85 27.43 27.71 4,192,129 -0.14(-0.50%)
Apr 19, 2018 27.86 27.94 27.52 27.85 3,273,355 -0.06(-0.21%)
Apr 18, 2018 27.95 28.08 27.86 27.91 3,767,992 -0.01(-0.04%)
Apr 17, 2018 27.94 28.13 27.77 27.92 3,005,226 +0.17(+0.61%)
Apr 16, 2018 27.67 28.05 27.50 27.75 3,612,769 +0.23(+0.84%)
Apr 13, 2018 27.70 27.77 27.34 27.52 4,465,252 -0.08(-0.29%)
Apr 12, 2018 26.94 27.73 26.90 27.60 6,466,323 +0.77(+2.87%)
Apr 11, 2018 26.30 27.01 26.22 26.83 3,840,556 +0.38(+1.44%)
Apr 10, 2018 26.37 26.51 26.11 26.45 4,774,663 +0.47(+1.81%)
Apr 09, 2018 26.04 26.39 25.95 25.98 3,052,436 -0.02(-0.08%)
Apr 06, 2018 26.06 26.80 25.62 26.00 5,567,510 -0.15(-0.57%)
Apr 05, 2018 26.28 26.51 26.02 26.15 4,951,053 +0.05(+0.19%)
Apr 04, 2018 25.36 26.16 25.08 26.10 4,439,543 +0.42(+1.64%)
Apr 03, 2018 25.44 25.76 25.14 25.68 4,699,487 +0.48(+1.90%)
Apr 02, 2018 25.81 25.81 24.93 25.20 6,352,654 -0.65(-2.51%)
Mar 29, 2018 25.85 25.85 25.85 0 +0.21(+0.82%)
Mar 28, 2018 25.56 25.96 25.25 25.64 6,074,133 +0.13(+0.51%)
Mar 27, 2018 26.36 26.57 25.36 25.51 4,785,386 -0.70(-2.67%)
Mar 26, 2018 26.05 26.25 25.70 26.21 5,675,579 +0.51(+1.98%)
Mar 23, 2018 26.49 26.72 25.70 25.70 5,321,337 -0.90(-3.38%)
Mar 22, 2018 26.63 26.90 26.50 26.60 5,455,879 -0.33(-1.23%)
Mar 21, 2018 26.49 27.13 26.46 26.93 3,544,362 +0.41(+1.55%)
Mar 20, 2018 26.74 26.85 26.26 26.52 5,014,055 -0.15(-0.56%)
Mar 19, 2018 27.15 27.29 26.26 26.67 10,781,942 -0.70(-2.56%)
Mar 16, 2018 27.66 27.90 27.36 27.37 7,796,621 -0.17(-0.62%)
Mar 15, 2018 27.33 27.57 26.89 27.54 4,110,200 +0.17(+0.62%)
Mar 14, 2018 27.52 27.67 27.23 27.37 4,917,572 +0.03(+0.11%)
Mar 13, 2018 27.80 27.91 27.28 27.34 4,961,520 -0.42(-1.51%)
Mar 12, 2018 27.86 28.05 27.48 27.76 3,738,573 -0.09(-0.32%)
Mar 09, 2018 27.72 27.87 27.52 27.85 5,312,061 +0.22(+0.80%)
Mar 08, 2018 27.31 27.68 27.16 27.63 3,907,580 +0.39(+1.43%)
Mar 07, 2018 27.28 27.24 2,663,841 +0.28(+1.04%)
Mar 06, 2018 27.19 27.24 26.90 26.96 3,507,781 -0.13(-0.48%)
Mar 05, 2018 26.72 27.14 26.45 27.09 5,602,346 +0.18(+0.67%)
Mar 02, 2018 26.25 26.98 26.14 26.91 4,289,642 +0.40(+1.51%)
Mar 01, 2018 26.34 26.66 25.99 26.51 6,137,871 +0.22(+0.84%)
Feb 28, 2018 26.47 26.92 26.27 26.29 6,592,733 -0.03(-0.11%)
Feb 27, 2018 27.32 27.40 26.18 26.32 7,159,049 -0.91(-3.34%)
Feb 26, 2018 27.40 27.52 27.00 27.23 4,460,656 -0.20(-0.73%)
Feb 23, 2018 27.23 27.43 27.04 27.43 3,416,051 +0.45(+1.67%)
Feb 22, 2018 27.08 27.46 26.95 26.98 3,406,181 -0.05(-0.18%)
Feb 21, 2018 27.08 27.56 26.90 27.03 5,603,253 +0.01(+0.04%)
Feb 20, 2018 27.43 27.99 26.90 27.02 4,801,534 -0.53(-1.92%)
Feb 16, 2018 27.55 27.55 27.55 0 -0.15(-0.54%)
Feb 15, 2018 27.75 27.07 27.70 5,146,128 +0.68(+2.52%)
Feb 14, 2018 26.36 27.17 26.31 27.02 6,464,256 +0.44(+1.66%)
Feb 13, 2018 26.64 26.58 5,142,907 +0.48(+1.84%)
Feb 12, 2018 26.11 26.40 25.84 26.10 9,016,663 +0.19(+0.73%)
Feb 09, 2018 25.97 26.22 24.94 25.91 10,722,976 +0.32(+1.25%)
Feb 08, 2018 26.79 25.59 25.59 8,026,699 -0.99(-3.72%)
Feb 07, 2018 27.29 26.55 26.58 5,519,843 -0.50(-1.85%)
Feb 06, 2018 26.47 27.10 25.93 27.08 10,022,241 +0.01(+0.04%)
Feb 05, 2018 26.89 28.01 26.78 27.07 8,905,710 +0.05(+0.19%)
Feb 02, 2018 27.16 27.41 26.70 27.02 8,481,885 -0.34(-1.24%)
Feb 01, 2018 28.09 25.86 27.36 13,743,375 +0.13(+0.48%)
Jan 31, 2018 26.59 27.25 26.51 27.23 8,199,535 +0.61(+2.29%)
Jan 30, 2018 27.06 27.15 26.58 26.62 5,231,606 -0.45(-1.66%)
Jan 29, 2018 27.46 27.64 27.06 27.07 4,746,575 -0.64(-2.31%)
Jan 26, 2018 27.22 27.71 27.10 27.71 5,616,304 +0.56(+2.06%)
Jan 25, 2018 26.99 27.16 26.87 27.15 4,800,698 +0.35(+1.31%)
Jan 24, 2018 26.74 27.34 26.66 26.80 7,351,182 +0.19(+0.71%)
Jan 23, 2018 26.54 26.71 26.36 26.61 9,058,581 +0.07(+0.26%)
Jan 22, 2018 26.75 27.15 26.36 26.54 11,278,625 -0.92(-3.35%)
Jan 19, 2018 27.25 27.70 27.04 27.46 7,871,580 +0.21(+0.77%)
Jan 18, 2018 26.49 27.48 25.65 27.25 12,557,291 -0.27(-0.98%)
Jan 17, 2018 28.11 28.38 27.43 27.52 15,786,228 -0.35(-1.26%)
Jan 16, 2018 28.93 28.95 27.84 27.87 7,503,743 -0.95(-3.30%)
Jan 12, 2018 28.82 28.82 28.82 0 +0.05(+0.17%)
Jan 11, 2018 28.50 29.07 28.50 28.77 3,685,127 +0.11(+0.38%)
Jan 10, 2018 28.38 28.66 8,636,928 -0.35(-1.21%)
Jan 09, 2018 29.52 29.73 28.96 29.01 4,579,555 -0.56(-1.89%)
Jan 08, 2018 29.40 29.65 29.19 29.57 4,742,680 +0.06(+0.20%)
Jan 05, 2018 29.20 29.57 28.93 29.51 5,086,312 +0.54(+1.86%)
Jan 04, 2018 29.20 29.20 28.79 28.97 5,282,813 +0.06(+0.21%)
Jan 03, 2018 28.81 29.16 28.70 28.91 4,273,651 +0.00(+0.00%)
Jan 02, 2018 28.26 29.05 28.05 28.91 5,539,615 +0.85(+3.03%)
Dec 29, 2017 28.06 28.06 28.06 0 -0.42(-1.47%)
Dec 28, 2017 28.42 28.51 28.22 28.48 3,103,356 +0.03(+0.11%)
Dec 27, 2017 27.93 28.47 27.90 28.45 2,794,470 +0.22(+0.78%)
Dec 26, 2017 28.26 28.38 28.12 28.23 1,788,902 -0.09(-0.32%)
Dec 22, 2017 28.48 28.61 28.06 28.32 2,643,920 -0.16(-0.56%)
Dec 21, 2017 28.37 28.74 28.07 28.48 3,898,930 +0.32(+1.14%)
Dec 20, 2017 28.42 28.49 27.89 28.16 5,607,674 -0.15(-0.53%)
Dec 19, 2017 28.56 28.74 28.10 28.31 4,968,977 -0.34(-1.19%)
Dec 18, 2017 29.15 29.20 28.34 28.65 5,149,005 -0.33(-1.14%)
Dec 15, 2017 29.10 29.10 28.70 28.98 9,642,757 +0.23(+0.80%)
Dec 14, 2017 28.72 29.14 28.60 28.75 5,754,469 +0.12(+0.42%)
Dec 13, 2017 28.94 29.06 28.38 28.63 6,166,118 -0.29(-1.00%)
Dec 12, 2017 29.20 29.26 28.77 28.92 5,834,805 -0.30(-1.03%)
Dec 11, 2017 27.96 29.34 27.91 29.22 8,098,243 +1.24(+4.43%)
Dec 08, 2017 27.78 28.08 27.66 27.98 3,198,631 +0.42(+1.52%)
Dec 07, 2017 27.38 27.74 27.20 27.56 6,012,142 +0.20(+0.73%)
Dec 06, 2017 27.51 27.67 27.18 27.36 4,394,847 -0.08(-0.29%)
Dec 05, 2017 27.76 28.15 27.32 27.44 6,044,076 -0.31(-1.12%)
Dec 04, 2017 29.11 29.11 27.56 27.75 11,549,622 -1.36(-4.67%)
Dec 01, 2017 28.97 29.28 28.79 29.11 7,578,892 +0.14(+0.48%)
Nov 30, 2017 29.09 28.51 28.97 8,239,839 +0.40(+1.40%)
Nov 29, 2017 28.97 29.29 28.40 28.57 6,691,190 -0.40(-1.38%)
Nov 28, 2017 28.87 29.10 28.44 28.97 6,315,863 +0.13(+0.45%)
Nov 27, 2017 28.60 28.94 28.54 28.84 4,602,892 +0.28(+0.98%)
Nov 24, 2017 28.44 28.67 28.42 28.56 2,067,327 +0.13(+0.46%)
Nov 22, 2017 28.16 28.48 28.03 28.43 4,634,778 +0.32(+1.14%)
Nov 21, 2017 28.26 28.27 27.67 28.11 5,762,198 -0.08(-0.28%)
Nov 20, 2017 28.00 28.23 27.90 28.19 3,271,528 +0.15(+0.53%)
Nov 17, 2017 28.17 28.31 27.89 28.04 3,494,891 -0.24(-0.85%)
Nov 16, 2017 27.61 28.43 27.60 28.28 5,033,342 +0.57(+2.06%)
Nov 15, 2017 27.98 28.18 27.47 27.71 5,277,385 -0.39(-1.39%)
Nov 14, 2017 27.91 28.21 27.60 28.10 5,308,029 +0.13(+0.46%)
Nov 13, 2017 28.12 28.28 27.83 27.97 4,691,203 -0.39(-1.38%)
Nov 10, 2017 28.41 28.44 27.99 28.36 4,592,861 -0.23(-0.80%)
Nov 09, 2017 28.85 28.95 28.48 28.59 5,372,222 -0.44(-1.52%)
Nov 08, 2017 28.68 29.09 28.58 29.03 6,744,472 +0.35(+1.22%)
Nov 07, 2017 28.99 29.07 28.54 28.68 10,096,444 -0.22(-0.76%)
Nov 06, 2017 29.85 29.87 28.88 28.90 7,584,810 -0.98(-3.26%)
Nov 03, 2017 29.01 29.95 28.87 29.88 10,995,542 +0.50(+1.68%)
Nov 02, 2017 29.32 30.23 28.33 29.38 26,676,870 -2.78(-8.64%)
Nov 01, 2017 32.20 32.72 31.77 32.16 10,361,219 -0.34(-1.05%)
Oct 31, 2017 32.43 32.95 32.32 32.50 5,542,776 +0.09(+0.28%)
Oct 30, 2017 32.07 32.44 31.89 32.41 4,051,688 +0.32(+1.00%)
Oct 27, 2017 31.68 32.33 31.66 32.09 4,024,564 +0.23(+0.72%)
Oct 26, 2017 32.29 32.45 31.84 31.86 4,765,644 -0.32(-0.99%)
Oct 25, 2017 32.27 32.68 32.05 32.18 3,249,905 -0.18(-0.56%)
Oct 24, 2017 32.21 32.37 31.93 32.36 2,433,496 +0.14(+0.43%)
Oct 23, 2017 32.72 32.76 32.16 32.22 2,893,313 -0.44(-1.35%)
Oct 20, 2017 32.56 32.78 32.40 32.66 2,957,229 +0.33(+1.02%)
Oct 19, 2017 31.97 32.37 31.85 32.33 3,897,004 +0.18(+0.56%)
Oct 18, 2017 32.04 32.20 31.93 32.15 2,377,131 +0.14(+0.44%)
Oct 17, 2017 32.02 32.17 31.93 32.01 2,169,932 -0.05(-0.16%)
Oct 16, 2017 32.42 32.48 32.02 32.06 2,966,384 -0.30(-0.93%)
Oct 13, 2017 32.14 32.49 32.08 32.36 3,356,123 +0.46(+1.44%)
Oct 12, 2017 31.58 32.20 31.58 31.90 3,770,596 +0.29(+0.92%)
Oct 11, 2017 31.38 31.78 31.38 31.61 5,287,518 +0.02(+0.06%)
Oct 10, 2017 31.26 31.99 31.21 31.59 7,994,035 -1.04(-3.19%)
Oct 09, 2017 32.89 33.25 32.18 32.63 8,165,742 -1.29(-3.80%)
Oct 06, 2017 33.56 33.92 33.41 33.92 3,723,227 +0.22(+0.65%)
Oct 05, 2017 33.43 33.75 33.32 33.70 3,968,570 +0.45(+1.35%)
Oct 04, 2017 32.92 33.30 32.64 33.25 4,162,707 +0.23(+0.70%)
Oct 03, 2017 32.87 33.29 32.75 33.02 4,148,583 +0.24(+0.73%)
Oct 02, 2017 33.00 33.07 32.74 32.78 5,429,175 -0.03(-0.09%)
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%)
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.