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 29, 2005 18.52 18.90 18.36 18.76 11,401,792 +0.25(+1.35%)
Apr 28, 2005 18.28 18.82 18.26 18.51 9,406,554 +0.01(+0.05%)
Apr 27, 2005 18.55 18.74 18.01 18.50 21,852,330 -0.24(-1.28%)
Apr 26, 2005 19.07 19.31 18.70 18.74 9,454,629 -0.33(-1.73%)
Apr 25, 2005 19.27 19.27 18.95 19.07 8,280,371 +0.09(+0.47%)
Apr 22, 2005 19.34 19.62 18.74 18.98 8,722,645 -0.38(-1.96%)
Apr 21, 2005 19.06 19.42 18.82 19.36 10,492,656 +0.58(+3.09%)
Apr 20, 2005 19.01 19.15 18.75 18.78 11,672,585 -0.23(-1.21%)
Apr 19, 2005 19.31 19.34 18.81 19.01 11,929,456 -0.03(-0.16%)
Apr 18, 2005 19.06 19.28 18.76 19.04 17,255,352 +0.15(+0.79%)
Apr 15, 2005 19.87 19.90 18.88 18.89 44,755,284 -1.18(-5.88%)
Apr 14, 2005 20.66 20.70 20.03 20.07 15,972,048 -0.51(-2.48%)
Apr 13, 2005 20.87 21.02 20.47 20.58 8,437,881 -0.42(-2.00%)
Apr 12, 2005 20.78 21.12 20.50 21.00 11,211,860 +0.05(+0.24%)
Apr 11, 2005 20.64 21.02 20.52 20.95 10,208,308 +0.38(+1.85%)
Apr 08, 2005 20.83 20.94 20.56 20.57 7,794,212 -0.24(-1.15%)
Apr 07, 2005 20.85 21.13 20.66 20.81 16,335,610 +0.12(+0.58%)
Apr 06, 2005 20.99 21.34 20.63 20.69 9,448,502 -0.28(-1.34%)
Apr 05, 2005 21.52 21.73 20.90 20.97 12,228,380 -0.26(-1.22%)
Apr 04, 2005 21.65 21.83 21.12 21.23 17,618,424 -0.54(-2.48%)
Apr 01, 2005 21.58 21.90 21.45 21.77 23,509,812 +0.44(+2.06%)
Mar 31, 2005 21.67 21.84 21.20 21.33 29,610,088 -0.49(-2.25%)
Mar 30, 2005 21.29 21.85 21.25 21.82 17,320,644 +0.68(+3.22%)
Mar 29, 2005 21.45 21.74 21.10 21.14 15,120,657 -0.18(-0.84%)
Mar 28, 2005 20.86 21.54 20.72 21.32 16,411,984 +0.39(+1.86%)
Mar 24, 2005 20.80 21.35 20.79 20.93 14,805,127 +0.43(+2.10%)
Mar 23, 2005 20.15 20.61 20.14 20.50 11,245,340 +0.40(+1.99%)
Mar 22, 2005 20.41 20.67 20.05 20.10 11,058,871 -0.40(-1.95%)
Mar 21, 2005 20.51 20.82 20.23 20.50 10,029,159 -0.13(-0.63%)
Mar 18, 2005 20.45 20.67 20.18 20.63 18,307,024 +0.37(+1.83%)
Mar 17, 2005 20.75 20.79 20.21 20.26 14,302,281 -0.27(-1.32%)
Mar 16, 2005 20.50 21.05 20.35 20.53 12,139,485 -0.31(-1.49%)
Mar 15, 2005 21.20 21.30 20.51 20.84 13,755,378 -0.33(-1.56%)
Mar 14, 2005 21.05 21.26 21.05 21.17 8,307,948 +0.06(+0.28%)
Mar 11, 2005 21.45 21.69 21.07 21.11 13,482,688 -0.15(-0.71%)
Mar 10, 2005 21.09 21.35 21.02 21.26 10,198,053 +0.09(+0.43%)
Mar 09, 2005 21.05 21.46 20.96 21.17 11,944,183 +0.04(+0.19%)
Mar 08, 2005 21.35 21.45 20.89 21.13 10,886,965 -0.18(-0.84%)
Mar 07, 2005 21.45 21.48 21.20 21.31 10,980,799 +0.10(+0.47%)
Mar 04, 2005 21.57 21.67 21.06 21.21 9,500,104 -0.21(-0.98%)
Mar 03, 2005 21.99 22.09 21.18 21.42 14,242,279 -0.60(-2.72%)
Mar 02, 2005 21.83 22.36 21.73 22.02 10,917,967 -0.08(-0.36%)
Mar 01, 2005 21.89 22.10 21.74 22.10 11,551,001 +0.09(+0.41%)
Feb 28, 2005 21.69 22.01 21.54 22.01 11,539,594 +0.35(+1.62%)
Feb 25, 2005 21.76 22.17 21.52 21.66 12,007,630 -0.23(-1.05%)
Feb 24, 2005 21.53 22.00 21.42 21.89 12,360,910 +0.15(+0.69%)
Feb 23, 2005 21.74 22.50 21.35 21.74 20,463,756 +0.26(+1.21%)
Feb 22, 2005 21.62 22.00 21.43 21.48 11,857,170 -0.59(-2.67%)
Feb 18, 2005 22.12 22.53 22.04 22.07 8,411,517 -0.16(-0.72%)
Feb 17, 2005 22.74 22.86 22.10 22.23 14,984,718 -0.53(-2.33%)
Feb 16, 2005 22.61 22.90 22.54 22.76 28,816,922 +0.51(+2.29%)
Feb 15, 2005 22.24 22.51 21.95 22.25 20,855,702 +0.18(+0.82%)
Feb 14, 2005 21.80 22.21 21.73 22.07 13,483,503 +0.47(+2.18%)
Feb 11, 2005 20.97 21.73 20.91 21.60 27,502,360 +0.60(+2.86%)
Feb 10, 2005 21.23 21.48 20.73 21.00 27,114,422 -0.55(-2.55%)
Feb 09, 2005 22.24 22.53 21.47 21.55 19,288,744 -0.54(-2.44%)
Feb 08, 2005 22.77 22.89 22.07 22.09 33,359,004 -1.51(-6.40%)
Feb 07, 2005 23.46 23.68 23.28 23.60 12,986,373 +0.17(+0.73%)
Feb 04, 2005 22.84 23.45 22.57 23.43 13,667,423 +0.73(+3.22%)
Feb 03, 2005 22.88 22.96 22.15 22.70 13,850,717 -0.28(-1.22%)
Feb 02, 2005 23.42 23.60 22.60 22.98 16,054,398 -0.43(-1.84%)
Feb 01, 2005 23.59 23.67 23.29 23.41 13,012,438 +0.06(+0.26%)
Jan 31, 2005 23.00 23.35 22.86 23.35 13,057,730 +0.68(+3.00%)
Jan 28, 2005 22.75 23.09 22.30 22.67 19,741,178 -0.27(-1.18%)
Jan 27, 2005 22.66 23.15 22.36 22.94 20,570,932 +0.10(+0.44%)
Jan 26, 2005 22.41 23.01 21.71 22.84 36,108,212 +0.55(+2.47%)
Jan 25, 2005 22.84 23.04 22.16 22.29 16,733,207 -0.21(-0.93%)
Jan 24, 2005 23.53 23.64 22.46 22.50 18,275,128 -0.89(-3.81%)
Jan 21, 2005 24.13 24.45 23.31 23.39 15,185,251 -0.65(-2.70%)
Jan 20, 2005 24.55 24.63 23.84 24.04 22,030,388 -0.87(-3.49%)
Jan 19, 2005 25.27 25.30 24.51 24.91 28,797,712 -0.05(-0.20%)
Jan 18, 2005 24.48 25.01 24.35 24.96 20,480,640 +0.45(+1.84%)
Jan 14, 2005 24.10 24.60 23.90 24.51 26,886,096 +0.57(+2.38%)
Jan 13, 2005 23.51 24.27 23.45 23.94 24,175,108 +0.48(+2.05%)
Jan 12, 2005 23.61 23.61 23.09 23.46 16,302,354 +0.00(+0.00%)
Jan 11, 2005 23.34 23.62 22.81 23.46 23,961,976 -0.20(-0.85%)
Jan 10, 2005 23.80 24.10 23.46 23.66 17,694,644 -0.13(-0.55%)
Jan 07, 2005 23.49 23.99 23.42 23.79 43,708,000 +0.61(+2.63%)
Jan 06, 2005 24.16 24.20 22.99 23.18 69,072,128 -1.86(-7.43%)
Jan 05, 2005 25.26 25.75 24.43 25.04 28,933,506 -0.37(-1.46%)
Jan 04, 2005 26.43 26.60 25.05 25.41 30,432,736 -0.79(-3.02%)
Jan 03, 2005 26.16 26.38 26.00 26.20 31,282,480 +0.44(+1.71%)
Dec 31, 2004 25.50 25.95 25.50 25.76 15,299,000 +0.31(+1.22%)
Dec 30, 2004 25.10 25.53 25.00 25.45 15,554,500 +0.60(+2.41%)
Dec 29, 2004 25.17 25.31 24.78 24.85 8,330,800 -0.19(-0.76%)
Dec 28, 2004 25.47 25.50 24.84 25.04 11,254,100 -0.21(-0.83%)
Dec 27, 2004 25.80 25.88 25.14 25.25 10,322,400 -0.12(-0.47%)
Dec 23, 2004 25.79 25.81 25.33 25.37 14,114,200 -0.31(-1.21%)
Dec 22, 2004 25.57 25.95 25.38 25.68 37,193,800 +0.71(+2.84%)
Dec 21, 2004 24.14 25.17 24.12 24.97 40,869,000 +0.93(+3.87%)
Dec 20, 2004 25.49 25.51 23.53 24.04 61,422,000 -1.33(-5.24%)
Dec 17, 2004 25.24 25.55 25.01 25.37 53,250,400 +0.24(+0.96%)
Dec 16, 2004 25.95 26.05 24.76 25.13 113,522,200 -2.25(-8.22%)
Dec 15, 2004 28.30 28.40 27.01 27.38 33,101,800 -0.07(-0.26%)
Dec 14, 2004 29.84 30.00 27.39 27.45 65,989,600 -5.41(-16.46%)
Dec 13, 2004 32.80 33.12 32.11 32.86 6,097,400 +1.38(+4.38%)
Dec 10, 2004 31.56 31.98 31.35 31.48 4,539,800 -0.25(-0.79%)
Dec 09, 2004 32.50 32.65 31.31 31.73 7,818,100 -0.79(-2.43%)
Dec 08, 2004 32.88 32.90 32.05 32.52 4,761,000 +0.52(+1.63%)
Dec 07, 2004 34.00 34.00 31.97 32.00 5,683,300 -1.35(-4.05%)
Dec 06, 2004 33.52 34.05 32.70 33.35 6,177,900 -0.13(-0.39%)
Dec 03, 2004 33.74 33.90 32.90 33.48 4,894,100 +0.24(+0.72%)
Dec 02, 2004 33.20 33.35 32.90 33.24 5,848,900 +0.45(+1.37%)
Dec 01, 2004 32.60 33.58 31.62 32.79 8,370,400 +0.88(+2.77%)
Nov 30, 2004 31.83 32.22 31.76 31.91 3,994,300 -0.20(-0.61%)
Nov 29, 2004 32.10 32.20 31.50 32.10 3,258,000 +0.12(+0.36%)
Nov 26, 2004 31.64 32.20 31.52 31.98 1,564,200 +0.29(+0.91%)
Nov 24, 2004 31.43 31.70 31.39 31.70 2,300,200 +0.32(+1.02%)
Nov 23, 2004 30.79 31.75 30.74 31.38 4,321,800 +0.35(+1.13%)
Nov 22, 2004 30.64 31.02 30.45 31.02 3,424,600 +0.65(+2.14%)
Nov 19, 2004 31.05 31.07 30.10 30.38 3,696,700 -0.53(-1.71%)
Nov 18, 2004 30.54 31.01 30.31 30.91 4,389,600 +0.29(+0.93%)
Nov 17, 2004 30.44 30.82 30.14 30.62 3,858,000 +0.35(+1.16%)
Nov 16, 2004 30.45 30.50 30.10 30.27 2,828,300 -0.02(-0.07%)
Nov 15, 2004 30.56 30.70 29.98 30.29 2,661,600 -0.20(-0.64%)
Nov 12, 2004 30.75 30.84 30.11 30.48 3,357,800 -0.00(-0.02%)
Nov 11, 2004 30.13 30.52 29.80 30.49 3,119,600 +0.66(+2.21%)
Nov 10, 2004 30.08 30.20 29.00 29.83 3,907,500 -0.26(-0.85%)
Nov 09, 2004 30.30 30.34 29.65 30.09 3,854,200 +0.00(+0.00%)
Nov 08, 2004 30.34 30.53 29.85 30.09 3,023,100 -0.25(-0.82%)
Nov 05, 2004 30.27 30.75 29.63 30.34 4,755,900 +0.30(+1.02%)
Nov 04, 2004 29.55 30.10 29.23 30.03 4,274,600 +0.53(+1.80%)
Nov 03, 2004 30.12 30.23 29.05 29.50 5,473,400 -0.02(-0.05%)
Nov 02, 2004 29.45 29.73 28.99 29.52 5,161,800 +0.61(+2.09%)
Nov 01, 2004 28.80 29.00 28.10 28.91 7,110,100 +0.44(+1.55%)
Oct 29, 2004 29.48 29.57 27.82 28.47 10,971,200 -1.21(-4.09%)
Oct 28, 2004 30.12 30.25 28.69 29.68 10,707,100 -1.42(-4.55%)
Oct 27, 2004 29.58 31.11 29.44 31.10 6,554,000 +1.61(+5.44%)
Oct 26, 2004 29.27 29.54 29.02 29.50 3,080,000 +0.37(+1.27%)
Oct 25, 2004 29.27 29.38 28.73 29.12 4,106,600 -0.23(-0.77%)
Oct 22, 2004 29.82 31.22 29.19 29.35 6,179,300 -0.74(-2.48%)
Oct 21, 2004 28.50 30.11 28.40 30.09 10,684,600 +2.88(+10.58%)
Oct 20, 2004 27.55 27.82 27.11 27.21 4,104,700 -0.46(-1.68%)
Oct 19, 2004 28.00 28.21 27.58 27.68 3,997,200 -0.11(-0.38%)
Oct 18, 2004 26.93 27.85 26.84 27.79 3,167,300 +0.88(+3.25%)
Oct 15, 2004 27.07 27.23 26.59 26.91 3,336,100 +0.05(+0.19%)
Oct 14, 2004 26.82 27.46 26.64 26.86 3,108,600 +0.36(+1.36%)
Oct 13, 2004 28.00 28.07 26.42 26.50 6,534,100 -1.19(-4.30%)
Oct 12, 2004 27.28 27.94 27.25 27.69 3,983,100 -0.17(-0.61%)
Oct 11, 2004 27.40 27.98 27.32 27.86 2,294,900 +0.39(+1.44%)
Oct 08, 2004 28.27 28.41 27.30 27.46 6,173,800 -1.04(-3.65%)
Oct 07, 2004 28.57 28.80 28.45 28.50 3,692,300 -0.40(-1.39%)
Oct 06, 2004 28.12 28.91 28.01 28.91 3,643,900 +0.51(+1.78%)
Oct 05, 2004 28.23 28.43 28.02 28.40 4,835,900 -0.02(-0.07%)
Oct 04, 2004 28.18 28.75 27.75 28.42 7,697,000 -0.18(-0.63%)
Oct 01, 2004 27.68 28.62 27.52 28.60 4,776,700 +1.16(+4.23%)
Sep 30, 2004 27.09 27.68 27.07 27.44 3,776,800 +0.03(+0.09%)
Sep 29, 2004 26.80 27.50 26.73 27.41 4,620,500 +0.59(+2.20%)
Sep 28, 2004 26.41 26.88 26.14 26.82 4,503,600 +0.47(+1.80%)
Sep 27, 2004 25.77 26.88 25.73 26.35 6,862,900 +0.45(+1.74%)
Sep 24, 2004 25.74 26.07 25.71 25.90 3,027,000 +0.19(+0.74%)
Sep 23, 2004 25.80 26.00 25.64 25.71 3,335,000 -0.06(-0.25%)
Sep 22, 2004 25.89 26.00 25.69 25.77 2,750,000 -0.24(-0.92%)
Sep 21, 2004 26.02 26.14 25.91 26.02 2,593,600 -0.02(-0.06%)
Sep 20, 2004 25.95 26.26 25.71 26.03 3,211,300 -0.04(-0.17%)
Sep 17, 2004 26.04 26.12 25.70 26.07 4,299,300 +0.41(+1.62%)
Sep 16, 2004 25.55 25.69 25.45 25.66 2,388,400 +0.16(+0.61%)
Sep 15, 2004 25.45 25.88 25.27 25.50 2,625,500 -0.12(-0.49%)
Sep 14, 2004 25.70 25.93 25.36 25.63 2,838,800 -0.12(-0.47%)
Sep 13, 2004 25.58 26.09 25.51 25.75 4,256,700 +0.33(+1.30%)
Sep 10, 2004 24.62 25.50 24.49 25.42 4,816,400 +0.77(+3.10%)
Sep 09, 2004 24.75 24.91 24.45 24.66 3,365,900 +0.18(+0.74%)
Sep 08, 2004 24.50 24.75 24.38 24.48 3,402,300 +0.07(+0.29%)
Sep 07, 2004 24.45 24.84 24.27 24.41 4,669,600 +0.05(+0.23%)
Sep 03, 2004 24.42 24.95 24.25 24.35 3,578,900 -0.16(-0.67%)
Sep 02, 2004 23.98 24.75 23.69 24.52 3,739,400 +0.60(+2.51%)
Sep 01, 2004 24.14 24.16 23.52 23.91 4,906,800 -0.07(-0.27%)
Aug 31, 2004 23.80 24.10 23.61 23.98 2,730,300 +0.21(+0.90%)
Aug 30, 2004 24.18 24.30 23.59 23.77 3,168,100 -0.43(-1.78%)
Aug 27, 2004 24.22 24.41 24.11 24.20 1,412,300 +0.19(+0.79%)
Aug 26, 2004 24.41 24.41 23.89 24.00 3,360,600 -0.42(-1.72%)
Aug 25, 2004 23.98 24.48 23.68 24.43 3,197,800 +0.30(+1.26%)
Aug 24, 2004 24.28 24.50 23.89 24.12 4,187,000 -0.11(-0.47%)
Aug 23, 2004 23.92 24.57 23.85 24.23 2,914,700 +0.21(+0.90%)
Aug 20, 2004 23.76 24.20 23.71 24.02 4,634,600 +0.14(+0.59%)
Aug 19, 2004 23.12 24.25 23.03 23.88 7,608,300 +0.53(+2.27%)
Aug 18, 2004 22.62 23.44 22.55 23.35 4,043,500 +0.72(+3.18%)
Aug 17, 2004 22.65 22.95 22.51 22.63 2,918,800 +0.00(+0.00%)
Aug 16, 2004 22.59 22.82 22.50 22.63 2,908,900 +0.02(+0.09%)
Aug 13, 2004 22.79 22.92 22.50 22.61 2,931,700 -0.25(-1.07%)
Aug 12, 2004 23.03 23.18 22.58 22.86 3,383,200 -0.22(-0.95%)
Aug 11, 2004 22.91 23.23 22.85 23.07 4,912,900 -0.07(-0.28%)
Aug 10, 2004 22.39 23.25 22.36 23.14 5,434,800 +0.36(+1.56%)
Aug 09, 2004 22.73 22.89 22.34 22.79 3,703,200 +0.03(+0.13%)
Aug 06, 2004 22.77 22.88 22.32 22.75 4,899,700 +0.05(+0.22%)
Aug 05, 2004 23.16 23.16 22.63 22.70 2,992,700 -0.30(-1.28%)
Aug 04, 2004 22.61 23.21 22.59 23.00 2,891,100 +0.29(+1.25%)
Aug 03, 2004 23.35 23.41 22.66 22.71 2,782,300 -0.50(-2.17%)
Aug 02, 2004 22.73 23.32 22.71 23.22 3,160,800 -0.16(-0.68%)
Jul 30, 2004 22.88 23.64 22.80 23.38 3,647,500 +0.22(+0.97%)
Jul 29, 2004 22.54 23.48 22.50 23.16 6,073,800 +0.68(+3.00%)
Jul 28, 2004 22.05 22.85 22.04 22.48 5,086,600 +0.03(+0.11%)
Jul 27, 2004 21.41 22.57 21.36 22.45 5,745,000 +0.94(+4.37%)
Jul 26, 2004 21.38 21.57 21.20 21.52 5,188,300 +0.00(+0.02%)
Jul 23, 2004 21.25 21.76 21.02 21.51 4,933,100 +0.06(+0.26%)
Jul 22, 2004 22.01 22.11 20.44 21.45 9,555,600 -0.07(-0.33%)
Jul 21, 2004 21.55 22.00 20.41 21.52 10,443,400 -0.03(-0.12%)
Jul 20, 2004 20.38 21.55 20.35 21.55 5,942,000 +1.17(+5.74%)
Jul 19, 2004 20.40 20.82 20.08 20.38 3,631,200 +0.10(+0.49%)
Jul 16, 2004 21.02 21.17 20.22 20.28 3,843,500 -0.56(-2.71%)
Jul 15, 2004 20.31 20.98 20.14 20.84 5,500,200 +0.59(+2.91%)
Jul 14, 2004 20.07 20.59 20.00 20.25 3,678,500 -0.05(-0.22%)
Jul 13, 2004 20.54 20.60 20.18 20.30 2,792,200 -0.27(-1.31%)
Jul 12, 2004 20.40 20.61 20.20 20.57 3,400,200 +0.02(+0.12%)
Jul 09, 2004 20.49 20.95 20.38 20.55 3,740,200 +0.00(+0.00%)
Jul 08, 2004 20.95 21.12 20.38 20.55 5,127,100 -0.57(-2.72%)
Jul 07, 2004 20.74 21.32 20.70 21.12 3,376,300 +0.32(+1.51%)
Jul 06, 2004 21.28 21.28 20.70 20.80 4,301,900 -0.66(-3.10%)
Jul 02, 2004 21.55 21.61 21.25 21.47 2,434,000 +0.01(+0.05%)
Jul 01, 2004 21.93 22.05 21.21 21.46 5,401,600 -0.43(-1.96%)
Jun 30, 2004 21.79 22.00 21.56 21.89 5,599,900 +0.19(+0.88%)
Jun 29, 2004 21.57 21.75 21.47 21.70 3,287,700 +0.18(+0.81%)
Jun 28, 2004 21.50 21.65 21.27 21.52 6,405,800 +0.45(+2.16%)
Jun 25, 2004 21.19 21.43 20.95 21.07 6,275,500 +0.20(+0.96%)
Jun 24, 2004 20.72 21.25 20.70 20.87 5,459,900 +0.22(+1.07%)
Jun 23, 2004 20.06 20.76 20.02 20.65 6,203,000 +0.57(+2.84%)
Jun 22, 2004 20.04 20.28 19.71 20.08 10,179,300 -0.28(-1.38%)
Jun 21, 2004 20.02 20.73 20.00 20.36 5,695,400 +0.36(+1.77%)
Jun 18, 2004 20.34 20.61 20.00 20.00 6,251,900 -0.44(-2.15%)
Jun 17, 2004 20.22 20.77 19.88 20.45 9,828,800 +0.06(+0.29%)
Jun 16, 2004 21.04 21.12 20.26 20.39 8,064,500 -0.82(-3.89%)
Jun 15, 2004 20.62 21.37 20.20 21.21 16,199,600 -0.29(-1.35%)
Jun 14, 2004 21.98 22.07 21.40 21.50 4,537,700 -0.61(-2.78%)
Jun 10, 2004 22.15 22.43 22.01 22.11 5,168,400 +0.19(+0.87%)
Jun 09, 2004 22.86 22.91 21.91 21.93 5,682,600 -1.07(-4.67%)
Jun 08, 2004 23.11 23.14 22.67 23.00 4,414,000 -0.16(-0.67%)
Jun 07, 2004 23.14 23.34 22.79 23.16 5,421,600 -0.04(-0.15%)
Jun 04, 2004 23.15 23.46 23.07 23.19 3,816,400 +0.26(+1.13%)
Jun 03, 2004 22.62 23.09 22.45 22.93 5,607,000 +0.38(+1.66%)
Jun 02, 2004 22.37 22.80 22.09 22.55 5,468,300 +0.39(+1.76%)
Jun 01, 2004 22.46 22.79 21.85 22.16 5,383,900 -0.69(-3.00%)
May 28, 2004 23.05 23.07 22.48 22.85 3,019,500 +0.03(+0.11%)
May 27, 2004 22.52 22.88 22.30 22.82 7,106,000 +0.32(+1.42%)
May 26, 2004 22.95 23.00 22.20 22.50 7,392,300 -0.66(-2.83%)
May 25, 2004 23.02 23.16 22.10 23.16 8,270,700 +0.07(+0.30%)
May 24, 2004 23.52 23.60 23.00 23.09 4,267,900 -0.31(-1.32%)
May 21, 2004 23.55 23.75 23.25 23.40 2,667,300 +0.10(+0.43%)
May 20, 2004 23.45 23.77 23.16 23.30 4,583,300 -0.24(-1.02%)
May 19, 2004 23.59 24.16 23.43 23.54 3,719,100 +0.22(+0.97%)
May 18, 2004 23.86 23.93 23.09 23.32 4,582,100 -0.30(-1.27%)
May 17, 2004 23.70 24.09 23.59 23.61 2,988,900 -0.39(-1.60%)
May 14, 2004 23.95 24.36 23.73 24.00 4,058,500 +0.05(+0.23%)
May 13, 2004 23.30 24.02 23.25 23.95 4,059,200 +0.40(+1.70%)
May 12, 2004 23.64 23.91 22.93 23.55 5,134,000 -0.24(-1.01%)
May 11, 2004 23.70 23.89 23.46 23.79 3,196,500 +0.33(+1.41%)
May 10, 2004 23.68 23.77 23.27 23.45 4,596,700 -0.67(-2.78%)
May 07, 2004 24.29 24.89 24.05 24.12 3,969,200 -0.35(-1.43%)
May 06, 2004 24.20 24.61 23.96 24.48 3,773,200 -0.04(-0.18%)
May 05, 2004 24.66 24.82 24.15 24.52 3,722,400 -0.05(-0.22%)
May 04, 2004 23.55 24.82 23.51 24.57 5,069,500 +1.06(+4.51%)
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.