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, 2015 24.75 25.00 24.65 24.93 4,438,457 +0.03(+0.12%)
Apr 29, 2015 24.76 25.00 24.69 24.89 3,273,285 -0.05(-0.22%)
Apr 28, 2015 24.76 24.98 24.68 24.95 3,648,962 +0.12(+0.48%)
Apr 27, 2015 24.71 24.93 24.56 24.83 3,461,411 +0.16(+0.65%)
Apr 24, 2015 24.79 24.80 24.48 24.67 2,575,938 +0.03(+0.12%)
Apr 23, 2015 24.32 24.78 24.26 24.64 3,035,600 +0.28(+1.15%)
Apr 22, 2015 24.23 24.43 24.08 24.36 3,253,892 +0.26(+1.08%)
Apr 21, 2015 24.37 24.60 24.05 24.10 4,501,307 -0.09(-0.37%)
Apr 20, 2015 24.50 24.56 24.13 24.19 5,144,242 -0.05(-0.21%)
Apr 17, 2015 24.00 25.10 23.85 24.24 9,829,793 -0.06(-0.23%)
Apr 16, 2015 23.75 24.34 23.71 24.30 5,685,162 +0.51(+2.12%)
Apr 15, 2015 23.95 24.04 23.74 23.79 4,606,210 -0.02(-0.08%)
Apr 14, 2015 24.12 24.28 23.71 23.81 4,855,443 -0.33(-1.35%)
Apr 13, 2015 24.75 24.99 24.05 24.14 11,057,023 -1.44(-5.65%)
Apr 10, 2015 24.32 26.15 24.19 25.58 12,753,076 +1.35(+5.59%)
Apr 09, 2015 24.01 24.34 23.86 24.23 3,564,718 +0.21(+0.90%)
Apr 08, 2015 23.64 24.20 23.52 24.01 4,840,631 +0.21(+0.88%)
Apr 07, 2015 23.89 23.93 23.73 23.80 3,860,312 -0.03(-0.13%)
Apr 06, 2015 23.35 23.96 23.24 23.83 3,707,099 +0.28(+1.19%)
Apr 02, 2015 23.38 23.55 23.55 23.55 3,130,300 +0.22(+0.94%)
Apr 01, 2015 22.94 23.38 22.94 23.33 3,651,162 -0.04(-0.15%)
Mar 31, 2015 23.44 23.68 23.28 23.36 4,245,659 -0.19(-0.79%)
Mar 30, 2015 23.49 23.70 23.40 23.55 3,223,532 +0.20(+0.83%)
Mar 27, 2015 23.39 23.42 23.10 23.36 4,053,739 +0.07(+0.32%)
Mar 26, 2015 23.18 23.47 23.02 23.28 5,679,209 -0.03(-0.13%)
Mar 25, 2015 24.16 24.21 23.31 23.31 5,406,378 -0.81(-3.36%)
Mar 24, 2015 24.37 24.48 24.11 24.12 5,534,050 -0.29(-1.19%)
Mar 23, 2015 24.33 24.55 24.26 24.41 4,014,002 +0.03(+0.12%)
Mar 20, 2015 24.17 24.52 24.14 24.38 7,102,239 +0.37(+1.54%)
Mar 19, 2015 24.27 24.35 23.95 24.01 4,368,565 -0.26(-1.07%)
Mar 18, 2015 23.77 24.50 23.57 24.27 6,650,164 +0.50(+2.10%)
Mar 17, 2015 23.71 23.90 23.58 23.77 4,368,276 +0.08(+0.34%)
Mar 16, 2015 23.53 23.75 23.46 23.69 4,589,144 +0.33(+1.41%)
Mar 13, 2015 23.60 23.72 23.20 23.36 7,741,989 -0.36(-1.50%)
Mar 12, 2015 23.52 23.73 23.45 23.71 3,942,951 +0.25(+1.09%)
Mar 11, 2015 23.89 23.93 23.41 23.46 3,768,655 -0.39(-1.64%)
Mar 10, 2015 24.20 24.42 23.83 23.85 4,771,241 -0.62(-2.55%)
Mar 09, 2015 24.14 24.54 24.10 24.48 2,933,288 +0.31(+1.28%)
Mar 06, 2015 24.54 24.54 24.07 24.16 4,356,893 -0.48(-1.93%)
Mar 05, 2015 24.49 24.65 24.30 24.64 2,068,604 +0.16(+0.67%)
Mar 04, 2015 24.54 24.70 24.44 24.48 3,679,002 -0.29(-1.15%)
Mar 03, 2015 25.05 25.15 24.63 24.76 4,076,731 -0.50(-1.98%)
Mar 02, 2015 25.20 25.34 25.10 25.26 2,902,351 +0.10(+0.40%)
Feb 27, 2015 25.08 25.32 24.95 25.16 3,787,766 +0.11(+0.44%)
Feb 26, 2015 25.55 25.61 25.04 25.05 3,806,685 -0.44(-1.73%)
Feb 25, 2015 25.29 25.55 25.22 25.49 3,129,138 +0.28(+1.11%)
Feb 24, 2015 25.22 25.30 25.06 25.21 2,845,515 -0.22(-0.87%)
Feb 23, 2015 25.76 25.79 25.31 25.43 2,470,926 -0.25(-0.99%)
Feb 20, 2015 25.61 25.77 25.42 25.68 3,672,322 +0.09(+0.35%)
Feb 19, 2015 25.59 25.64 25.38 25.59 3,519,981 -0.10(-0.37%)
Feb 18, 2015 25.97 25.98 25.50 25.69 4,780,374 -0.31(-1.19%)
Feb 17, 2015 26.00 26.26 25.80 26.00 3,658,784 -0.33(-1.25%)
Feb 13, 2015 26.22 26.33 26.33 26.33 2,851,600 +0.18(+0.69%)
Feb 12, 2015 25.89 26.19 25.81 26.15 2,678,358 +0.41(+1.59%)
Feb 11, 2015 25.19 25.78 25.19 25.74 4,637,028 +0.50(+1.98%)
Feb 10, 2015 24.89 25.33 24.76 25.24 3,133,799 +0.49(+1.98%)
Feb 09, 2015 24.64 24.86 24.51 24.75 3,334,863 -0.02(-0.10%)
Feb 06, 2015 25.70 25.94 24.57 24.77 6,443,089 -1.20(-4.60%)
Feb 05, 2015 25.66 26.02 25.47 25.97 3,567,452 +0.37(+1.45%)
Feb 04, 2015 25.44 25.79 25.23 25.60 3,041,694 +0.14(+0.53%)
Feb 03, 2015 25.02 25.50 25.01 25.46 2,900,139 +0.52(+2.11%)
Feb 02, 2015 24.93 25.00 24.36 24.94 3,948,125 +0.17(+0.69%)
Jan 30, 2015 25.38 25.44 24.74 24.77 4,128,602 -0.83(-3.24%)
Jan 29, 2015 25.32 25.62 25.08 25.60 3,199,793 +0.23(+0.89%)
Jan 28, 2015 25.88 26.05 25.36 25.38 3,796,709 -0.57(-2.18%)
Jan 27, 2015 26.14 26.34 25.68 25.94 4,133,397 -0.64(-2.43%)
Jan 26, 2015 26.62 26.66 26.23 26.59 2,473,963 -0.06(-0.23%)
Jan 23, 2015 26.70 27.32 26.56 26.64 5,154,633 -0.05(-0.17%)
Jan 22, 2015 25.75 26.69 25.45 26.69 6,006,826 +1.07(+4.18%)
Jan 21, 2015 25.63 25.79 25.48 25.62 3,257,093 -0.06(-0.23%)
Jan 20, 2015 25.72 25.93 25.45 25.68 3,941,453 +0.05(+0.20%)
Jan 16, 2015 24.91 25.67 24.80 25.63 4,486,536 +0.72(+2.89%)
Jan 15, 2015 25.22 25.36 24.84 24.91 2,904,028 -0.30(-1.19%)
Jan 14, 2015 25.12 25.35 24.94 25.21 2,886,093 -0.13(-0.51%)
Jan 13, 2015 25.59 26.05 25.13 25.34 3,892,280 +0.05(+0.20%)
Jan 12, 2015 25.36 25.44 24.97 25.29 3,525,503 -0.07(-0.28%)
Jan 09, 2015 25.53 25.73 25.07 25.36 5,470,815 -0.17(-0.67%)
Jan 08, 2015 25.21 25.66 25.19 25.53 3,527,795 +0.46(+1.83%)
Jan 07, 2015 24.90 25.21 24.74 25.07 3,040,239 +0.23(+0.93%)
Jan 06, 2015 25.45 25.45 24.77 24.84 5,315,828 -0.39(-1.55%)
Jan 05, 2015 25.56 25.77 25.19 25.23 4,176,985 -0.36(-1.41%)
Jan 02, 2015 25.79 26.11 25.47 25.59 2,508,928 -0.07(-0.25%)
Dec 31, 2014 26.08 25.66 25.66 25.66 2,536,400 -0.36(-1.40%)
Dec 30, 2014 26.14 26.38 25.97 26.02 1,431,551 -0.22(-0.84%)
Dec 29, 2014 26.52 26.60 26.24 26.24 1,527,270 -0.30(-1.13%)
Dec 26, 2014 26.69 26.69 26.50 26.54 958,212 -0.04(-0.13%)
Dec 24, 2014 26.59 26.57 26.57 26.57 1,171,200 +0.12(+0.47%)
Dec 23, 2014 26.20 26.64 26.02 26.45 2,923,061 +0.44(+1.69%)
Dec 22, 2014 25.92 26.14 25.84 26.01 2,868,561 +0.19(+0.72%)
Dec 19, 2014 25.74 26.30 25.74 25.82 6,521,180 +0.09(+0.33%)
Dec 18, 2014 25.54 25.74 25.32 25.74 5,539,753 +0.55(+2.18%)
Dec 17, 2014 25.01 25.30 24.79 25.19 4,341,775 +0.12(+0.48%)
Dec 16, 2014 24.90 25.40 24.68 25.07 5,448,315 -0.37(-1.45%)
Dec 15, 2014 25.33 25.60 24.86 25.44 6,561,201 +0.18(+0.71%)
Dec 12, 2014 25.59 25.76 25.17 25.26 3,425,693 -0.58(-2.24%)
Dec 11, 2014 25.69 26.04 25.61 25.84 3,645,738 +0.32(+1.27%)
Dec 10, 2014 25.95 26.03 25.43 25.52 4,015,403 -0.50(-1.92%)
Dec 09, 2014 25.96 26.21 25.80 26.02 2,965,140 -0.20(-0.78%)
Dec 08, 2014 26.46 26.58 26.17 26.22 2,794,860 -0.23(-0.87%)
Dec 05, 2014 26.31 26.45 26.18 26.45 2,758,387 +0.14(+0.53%)
Dec 04, 2014 26.35 26.43 26.07 26.31 3,141,767 -0.14(-0.53%)
Dec 03, 2014 26.24 26.51 26.19 26.45 3,209,988 +0.15(+0.57%)
Dec 02, 2014 26.37 26.46 26.15 26.30 4,495,085 -0.05(-0.19%)
Dec 01, 2014 26.04 26.39 25.94 26.35 3,602,096 +0.26(+1.00%)
Nov 28, 2014 26.02 26.20 25.93 26.09 1,577,711 +0.16(+0.60%)
Nov 26, 2014 25.97 25.93 25.93 25.93 2,818,500 +0.02(+0.10%)
Nov 25, 2014 25.89 26.09 25.71 25.91 4,126,564 +0.11(+0.43%)
Nov 24, 2014 25.33 25.85 25.25 25.80 6,911,656 +0.47(+1.86%)
Nov 21, 2014 25.65 25.65 25.29 25.33 4,490,496 -0.07(-0.28%)
Nov 20, 2014 25.08 25.45 25.04 25.40 2,330,987 +0.09(+0.36%)
Nov 19, 2014 25.45 25.45 25.22 25.31 2,398,599 -0.15(-0.59%)
Nov 18, 2014 25.22 25.66 25.18 25.46 3,380,419 -0.02(-0.08%)
Nov 17, 2014 25.33 25.57 25.27 25.48 3,144,529 +0.14(+0.55%)
Nov 14, 2014 25.59 25.60 25.23 25.34 3,346,891 -0.21(-0.82%)
Nov 13, 2014 25.23 25.75 25.17 25.55 6,661,836 +0.43(+1.71%)
Nov 12, 2014 25.08 25.21 25.07 25.12 3,444,728 -0.07(-0.28%)
Nov 11, 2014 25.10 25.27 25.03 25.19 4,369,306 +0.14(+0.56%)
Nov 10, 2014 25.00 25.15 24.98 25.05 4,175,616 +0.08(+0.32%)
Nov 07, 2014 25.18 25.21 24.96 24.97 6,129,528 -0.10(-0.40%)
Nov 06, 2014 25.09 25.25 24.69 25.07 6,364,576 -0.11(-0.44%)
Nov 05, 2014 25.06 25.27 24.95 25.18 5,265,652 +0.19(+0.76%)
Nov 04, 2014 25.19 25.21 24.94 24.99 7,142,602 -0.21(-0.83%)
Nov 03, 2014 24.85 25.35 24.82 25.20 5,303,514 +0.38(+1.53%)
Oct 31, 2014 25.13 25.15 24.82 24.82 6,577,340 -0.03(-0.12%)
Oct 30, 2014 24.54 24.90 24.42 24.85 3,693,969 +0.29(+1.18%)
Oct 29, 2014 24.59 24.59 24.33 24.56 3,744,932 -0.05(-0.20%)
Oct 28, 2014 24.37 24.61 24.21 24.61 4,153,222 +0.36(+1.48%)
Oct 27, 2014 23.98 24.29 23.98 24.25 4,776,085 +0.27(+1.13%)
Oct 24, 2014 23.97 24.08 23.84 23.98 5,000,186 +0.11(+0.46%)
Oct 23, 2014 23.60 23.88 23.52 23.87 5,298,894 +0.36(+1.53%)
Oct 22, 2014 23.64 23.68 23.48 23.51 6,355,874 -0.16(-0.70%)
Oct 21, 2014 22.56 23.68 22.56 23.68 9,300,409 +1.18(+5.25%)
Oct 20, 2014 22.17 22.52 22.08 22.50 4,275,654 +0.18(+0.78%)
Oct 17, 2014 22.18 22.57 21.99 22.32 5,017,310 +0.29(+1.32%)
Oct 16, 2014 21.79 22.14 21.75 22.03 6,170,262 -0.12(-0.54%)
Oct 15, 2014 22.16 22.40 21.75 22.15 7,612,720 -0.32(-1.40%)
Oct 14, 2014 22.41 23.31 22.27 22.46 6,883,519 +0.21(+0.97%)
Oct 13, 2014 21.68 22.60 21.66 22.25 7,799,342 +0.31(+1.41%)
Oct 10, 2014 23.45 23.56 21.91 21.94 10,443,867 -1.50(-6.40%)
Oct 09, 2014 23.94 23.98 23.40 23.44 3,547,804 -0.57(-2.37%)
Oct 08, 2014 23.91 24.04 23.23 24.01 9,161,744 +0.82(+3.54%)
Oct 07, 2014 23.39 23.55 23.19 23.19 3,043,175 -0.32(-1.36%)
Oct 06, 2014 23.43 23.60 23.41 23.51 3,169,905 +0.12(+0.51%)
Oct 03, 2014 23.36 23.51 23.26 23.39 4,623,238 +0.04(+0.17%)
Oct 02, 2014 23.10 23.41 22.98 23.35 3,842,543 +0.30(+1.30%)
Oct 01, 2014 23.51 23.55 22.93 23.05 5,884,158 -0.46(-1.96%)
Sep 30, 2014 23.41 23.68 23.32 23.51 3,882,082 +0.10(+0.41%)
Sep 29, 2014 23.35 23.50 23.29 23.41 5,568,214 -0.16(-0.70%)
Sep 26, 2014 23.75 23.80 23.39 23.58 4,458,863 -0.15(-0.63%)
Sep 25, 2014 24.15 24.22 23.66 23.73 4,707,034 -0.42(-1.74%)
Sep 24, 2014 24.16 24.16 23.87 24.15 3,659,645 +0.05(+0.21%)
Sep 23, 2014 24.26 24.34 24.06 24.10 3,844,977 -0.16(-0.66%)
Sep 22, 2014 24.31 24.50 24.22 24.26 3,422,859 -0.13(-0.53%)
Sep 19, 2014 24.76 24.76 24.32 24.39 5,187,012 -0.20(-0.81%)
Sep 18, 2014 24.54 24.60 24.44 24.59 3,046,272 +0.09(+0.37%)
Sep 17, 2014 24.30 24.64 24.22 24.50 4,451,431 +0.29(+1.20%)
Sep 16, 2014 24.26 24.41 24.17 24.21 8,198,746 +0.02(+0.08%)
Sep 15, 2014 24.04 24.32 23.82 24.19 7,377,537 -0.34(-1.39%)
Sep 12, 2014 24.73 24.74 24.43 24.53 4,970,993 -0.24(-0.97%)
Sep 11, 2014 24.70 24.86 24.54 24.77 5,037,651 +0.07(+0.28%)
Sep 10, 2014 24.47 24.75 24.39 24.70 4,596,237 +0.15(+0.63%)
Sep 09, 2014 24.33 24.69 24.28 24.55 4,846,365 +0.20(+0.82%)
Sep 08, 2014 24.42 24.54 24.29 24.34 3,007,944 -0.05(-0.18%)
Sep 05, 2014 24.27 24.40 24.21 24.39 3,156,492 +0.09(+0.39%)
Sep 04, 2014 24.31 24.46 24.24 24.30 3,025,918 +0.01(+0.02%)
Sep 03, 2014 24.28 24.47 24.21 24.29 5,163,117 +0.01(+0.04%)
Sep 02, 2014 24.32 24.39 24.20 24.28 6,533,050 +0.00(+0.00%)
Aug 29, 2014 24.29 24.28 24.28 24.28 2,488,800 +0.12(+0.50%)
Aug 28, 2014 24.19 24.20 23.99 24.16 3,701,327 -0.05(-0.21%)
Aug 27, 2014 24.28 24.41 24.17 24.21 3,845,227 -0.11(-0.45%)
Aug 26, 2014 24.13 24.34 24.09 24.32 4,884,335 +0.27(+1.12%)
Aug 25, 2014 24.14 24.16 23.84 24.05 3,480,858 -0.14(-0.58%)
Aug 22, 2014 24.35 24.35 24.06 24.19 4,989,871 -0.10(-0.41%)
Aug 21, 2014 24.35 24.49 24.24 24.29 3,646,614 +0.01(+0.04%)
Aug 20, 2014 24.28 24.39 24.14 24.28 5,866,929 +0.04(+0.17%)
Aug 19, 2014 24.48 24.67 23.99 24.24 7,325,339 -0.14(-0.57%)
Aug 18, 2014 24.16 24.43 24.09 24.38 4,056,798 +0.14(+0.58%)
Aug 15, 2014 24.47 24.48 24.03 24.24 5,112,153 -0.10(-0.41%)
Aug 14, 2014 24.30 24.46 24.16 24.34 3,268,668 +0.09(+0.35%)
Aug 13, 2014 24.26 24.41 24.05 24.25 5,709,753 +0.13(+0.56%)
Aug 12, 2014 24.20 24.32 23.91 24.12 3,865,246 -0.17(-0.70%)
Aug 11, 2014 23.90 24.40 23.89 24.29 5,709,080 +0.36(+1.48%)
Aug 08, 2014 23.94 24.02 23.77 23.93 4,669,754 -0.04(-0.15%)
Aug 07, 2014 24.50 25.35 23.78 23.97 9,252,845 +0.24(+1.01%)
Aug 06, 2014 23.87 23.88 23.47 23.73 6,899,802 -0.19(-0.79%)
Aug 05, 2014 23.56 23.98 23.48 23.92 7,525,461 +0.36(+1.53%)
Aug 04, 2014 23.11 23.65 23.01 23.56 4,365,460 +0.39(+1.68%)
Aug 01, 2014 23.64 23.70 23.06 23.17 6,846,759 -0.49(-2.07%)
Jul 31, 2014 23.83 23.89 23.61 23.66 5,713,674 -0.34(-1.42%)
Jul 30, 2014 23.80 24.08 23.70 24.00 4,408,125 +0.22(+0.93%)
Jul 29, 2014 23.89 23.98 23.70 23.78 3,077,245 -0.15(-0.63%)
Jul 28, 2014 23.88 24.00 23.76 23.93 3,944,834 +0.10(+0.42%)
Jul 25, 2014 23.82 23.84 23.59 23.83 3,054,146 -0.04(-0.17%)
Jul 24, 2014 23.58 23.90 23.51 23.87 4,259,453 +0.40(+1.70%)
Jul 23, 2014 23.44 23.51 23.20 23.47 3,665,445 +0.04(+0.17%)
Jul 22, 2014 23.36 23.48 23.28 23.43 3,565,056 +0.07(+0.30%)
Jul 21, 2014 23.20 23.45 23.09 23.36 3,917,829 +0.16(+0.69%)
Jul 18, 2014 23.17 23.26 23.04 23.20 4,517,412 +0.13(+0.56%)
Jul 17, 2014 22.88 23.27 22.81 23.07 5,104,402 +0.16(+0.70%)
Jul 16, 2014 22.99 23.13 22.86 22.91 4,352,498 +0.02(+0.09%)
Jul 15, 2014 22.52 22.94 22.52 22.89 4,480,776 +0.39(+1.76%)
Jul 14, 2014 22.65 22.85 22.43 22.50 5,446,857 -0.09(-0.42%)
Jul 11, 2014 22.83 22.87 22.51 22.59 3,825,946 -0.24(-1.05%)
Jul 10, 2014 22.40 23.03 22.38 22.83 9,904,875 +0.20(+0.88%)
Jul 09, 2014 22.48 22.67 22.46 22.63 5,131,187 +0.21(+0.94%)
Jul 08, 2014 22.91 22.95 22.41 22.42 7,043,393 -0.44(-1.92%)
Jul 07, 2014 22.95 23.02 22.77 22.86 3,369,580 -0.18(-0.78%)
Jul 03, 2014 22.78 23.04 23.04 23.04 3,301,500 +0.31(+1.36%)
Jul 02, 2014 22.79 22.86 22.66 22.73 4,585,851 -0.15(-0.66%)
Jul 01, 2014 22.59 22.98 22.57 22.88 5,191,421 -0.02(-0.09%)
Jun 30, 2014 22.74 22.94 22.59 22.90 4,793,958 +0.13(+0.57%)
Jun 27, 2014 22.52 22.77 22.43 22.77 13,960,429 +0.23(+1.02%)
Jun 26, 2014 22.39 22.64 22.33 22.54 5,734,022 +0.12(+0.54%)
Jun 25, 2014 22.30 22.49 22.23 22.42 5,137,350 +0.03(+0.13%)
Jun 24, 2014 22.12 22.50 22.11 22.39 11,439,348 +0.19(+0.86%)
Jun 23, 2014 22.13 22.31 21.96 22.20 3,607,023 -0.03(-0.13%)
Jun 20, 2014 22.22 22.23 21.85 22.23 8,171,373 +0.09(+0.41%)
Jun 19, 2014 22.01 22.38 21.98 22.14 5,806,213 +0.20(+0.89%)
Jun 18, 2014 21.76 21.97 21.67 21.95 4,910,454 +0.25(+1.13%)
Jun 17, 2014 21.56 21.77 21.45 21.70 3,935,226 +0.13(+0.60%)
Jun 16, 2014 21.61 21.70 21.52 21.57 4,523,973 -0.13(-0.60%)
Jun 13, 2014 21.45 21.71 21.32 21.70 6,134,992 +0.40(+1.88%)
Jun 12, 2014 21.27 21.55 21.24 21.30 7,312,871 +0.02(+0.09%)
Jun 11, 2014 21.28 21.71 21.07 21.28 6,131,676 -0.01(-0.05%)
Jun 10, 2014 21.32 21.39 21.18 21.29 6,056,198 -0.09(-0.42%)
Jun 06, 2014 21.49 21.57 21.36 21.38 7,351,454 -0.09(-0.42%)
Jun 05, 2014 21.62 21.74 21.45 21.47 6,123,306 -0.15(-0.69%)
Jun 04, 2014 21.49 21.75 21.47 21.62 5,345,990 -0.01(-0.05%)
Jun 03, 2014 21.73 21.82 21.46 21.63 8,601,094 -0.23(-1.05%)
Jun 02, 2014 22.10 22.14 21.81 21.86 10,493,095 -0.13(-0.59%)
May 30, 2014 22.27 22.27 21.89 21.99 6,743,285 -0.18(-0.81%)
May 29, 2014 21.98 22.30 21.95 22.17 6,034,424 +0.11(+0.50%)
May 28, 2014 22.39 22.51 22.00 22.06 6,029,961 -0.42(-1.87%)
May 27, 2014 22.35 22.86 22.29 22.48 8,526,464 +0.21(+0.94%)
May 23, 2014 22.25 22.27 22.27 22.27 7,261,700 +0.05(+0.25%)
May 22, 2014 22.14 22.25 22.00 22.21 3,975,031 +0.04(+0.20%)
May 21, 2014 22.22 22.26 22.09 22.17 6,820,939 +0.08(+0.36%)
May 20, 2014 22.44 22.45 21.79 22.09 10,126,335 -0.31(-1.38%)
May 19, 2014 22.25 22.50 22.16 22.40 4,839,168 -0.04(-0.18%)
May 16, 2014 22.11 22.62 22.01 22.44 11,711,566 +0.13(+0.58%)
May 15, 2014 21.63 22.35 21.50 22.31 15,381,736 +0.90(+4.20%)
May 14, 2014 21.29 21.47 21.20 21.41 3,706,665 +0.16(+0.75%)
May 13, 2014 21.16 21.27 20.99 21.25 5,208,858 -0.01(-0.05%)
May 12, 2014 20.80 21.40 20.80 21.26 5,518,952 +0.47(+2.26%)
May 09, 2014 20.95 21.17 20.58 20.79 12,396,482 +0.66(+3.28%)
May 08, 2014 20.22 20.60 20.04 20.13 6,703,479 -0.09(-0.45%)
May 07, 2014 20.11 20.24 20.00 20.22 5,158,474 +0.13(+0.65%)
May 06, 2014 20.05 20.30 20.05 20.09 3,987,445 -0.01(-0.05%)
May 05, 2014 20.23 20.25 20.05 20.10 4,160,978 -0.27(-1.33%)
May 02, 2014 20.26 20.42 20.13 20.37 4,904,225 +0.21(+1.04%)
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.