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 (%)
Dec 31, 2008 12.97 13.65 12.88 13.52 7,946,220 +0.53(+4.08%)
Dec 30, 2008 12.64 12.99 12.57 12.99 4,705,655 +0.36(+2.85%)
Dec 29, 2008 12.86 12.86 12.40 12.63 4,877,733 -0.25(-1.94%)
Dec 26, 2008 12.83 12.93 12.71 12.88 2,100,662 +0.06(+0.47%)
Dec 24, 2008 12.63 12.88 12.63 12.82 1,424,740 +0.06(+0.47%)
Dec 23, 2008 12.80 12.87 12.58 12.76 6,277,275 +0.05(+0.39%)
Dec 22, 2008 13.28 13.40 12.47 12.71 9,460,505 -0.74(-5.50%)
Dec 19, 2008 13.24 13.61 13.01 13.45 14,116,359 +0.29(+2.20%)
Dec 18, 2008 13.40 13.64 12.96 13.16 10,169,362 -0.23(-1.72%)
Dec 17, 2008 13.25 13.61 13.14 13.39 12,982,660 -0.02(-0.15%)
Dec 16, 2008 12.44 13.45 12.43 13.41 14,564,012 +1.08(+8.76%)
Dec 15, 2008 12.40 12.66 12.18 12.33 7,381,319 -0.16(-1.28%)
Dec 12, 2008 12.39 12.56 12.07 12.49 9,128,253 +0.22(+1.79%)
Dec 11, 2008 12.69 12.80 12.20 12.27 9,855,007 -0.48(-3.76%)
Dec 10, 2008 12.68 12.98 12.45 12.75 9,459,025 +0.18(+1.43%)
Dec 09, 2008 12.44 12.97 12.36 12.57 11,900,979 -0.02(-0.16%)
Dec 08, 2008 12.08 12.74 12.08 12.59 12,351,373 +0.55(+4.57%)
Dec 05, 2008 11.15 12.04 10.94 12.04 16,545,279 +0.94(+8.47%)
Dec 04, 2008 11.74 11.91 10.94 11.10 14,393,322 -0.82(-6.88%)
Dec 03, 2008 11.53 11.92 11.31 11.92 13,691,920 +0.33(+2.85%)
Dec 02, 2008 11.27 11.73 11.11 11.59 16,088,558 +0.50(+4.51%)
Dec 01, 2008 11.80 11.93 11.08 11.09 12,513,512 -0.94(-7.81%)
Nov 28, 2008 12.12 12.17 11.88 12.03 4,303,038 -0.14(-1.15%)
Nov 26, 2008 11.37 12.20 11.35 12.17 10,286,818 +0.59(+5.09%)
Nov 25, 2008 12.14 12.22 11.24 11.58 15,476,159 -0.46(-3.82%)
Nov 24, 2008 11.21 12.12 11.06 12.04 16,533,949 +1.09(+9.95%)
Nov 21, 2008 10.21 10.95 10.06 10.95 22,284,496 +0.90(+8.96%)
Nov 20, 2008 11.03 11.19 10.05 10.05 25,577,160 -1.19(-10.59%)
Nov 19, 2008 11.80 12.28 11.15 11.24 26,650,936 -1.16(-9.35%)
Nov 18, 2008 12.35 12.57 11.94 12.40 15,408,737 +0.24(+1.97%)
Nov 17, 2008 11.73 12.58 11.73 12.16 13,853,643 -0.05(-0.41%)
Nov 14, 2008 12.49 12.88 12.16 12.21 16,792,580 -0.48(-3.78%)
Nov 13, 2008 12.34 12.69 11.25 12.69 26,302,832 +0.40(+3.25%)
Nov 12, 2008 12.42 12.60 12.29 12.29 14,074,952 -0.34(-2.69%)
Nov 11, 2008 12.75 12.98 12.51 12.63 9,273,002 -0.27(-2.09%)
Nov 10, 2008 13.73 13.73 12.80 12.90 9,021,015 -0.30(-2.27%)
Nov 07, 2008 12.97 13.35 12.88 13.20 8,594,527 +0.37(+2.88%)
Nov 06, 2008 12.82 13.14 12.72 12.83 17,552,248 -0.37(-2.80%)
Nov 05, 2008 13.63 13.72 13.17 13.20 22,910,858 -0.45(-3.30%)
Nov 04, 2008 13.55 13.85 13.20 13.65 18,773,372 +0.35(+2.63%)
Nov 03, 2008 13.04 13.55 12.50 13.30 20,251,700 +0.72(+5.72%)
Oct 31, 2008 12.05 13.12 11.98 12.58 29,527,912 +0.38(+3.11%)
Oct 30, 2008 14.06 14.08 11.85 12.20 50,705,888 -2.62(-17.65%)
Oct 29, 2008 15.10 15.14 14.37 14.81 23,598,120 -0.01(-0.03%)
Oct 28, 2008 14.00 14.86 13.64 14.82 23,149,044 +1.17(+8.57%)
Oct 27, 2008 13.53 14.26 13.23 13.65 16,033,549 -0.03(-0.22%)
Oct 24, 2008 13.25 14.19 13.25 13.68 14,875,348 -0.62(-4.34%)
Oct 23, 2008 14.18 14.57 13.35 14.30 18,619,308 +0.02(+0.14%)
Oct 22, 2008 14.92 15.01 13.81 14.28 14,596,662 -0.74(-4.93%)
Oct 21, 2008 15.55 15.76 14.97 15.02 11,688,014 -0.74(-4.70%)
Oct 20, 2008 15.68 15.80 15.04 15.76 16,533,420 +0.48(+3.14%)
Oct 17, 2008 14.52 16.25 14.39 15.28 27,924,504 +0.60(+4.09%)
Oct 16, 2008 13.50 14.69 13.29 14.68 23,413,080 +0.64(+4.56%)
Oct 15, 2008 14.86 14.98 14.00 14.04 17,638,316 -0.75(-5.07%)
Oct 14, 2008 15.68 15.90 14.68 14.79 25,283,172 -0.49(-3.21%)
Oct 13, 2008 14.20 15.43 14.03 15.28 19,598,634 +1.61(+11.78%)
Oct 10, 2008 13.36 14.66 12.87 13.67 28,505,416 -0.23(-1.65%)
Oct 09, 2008 14.70 15.05 13.52 13.90 22,537,016 -0.79(-5.38%)
Oct 08, 2008 14.99 15.77 14.63 14.69 28,898,032 -0.31(-2.07%)
Oct 07, 2008 16.51 16.67 14.91 15.00 24,596,784 -1.41(-8.59%)
Oct 06, 2008 16.90 17.27 15.70 16.41 29,424,332 -0.54(-3.19%)
Oct 03, 2008 17.55 18.02 16.88 16.95 24,908,416 -0.88(-4.94%)
Oct 02, 2008 18.97 19.03 17.77 17.83 18,443,428 -1.11(-5.86%)
Oct 01, 2008 19.38 19.53 18.66 18.94 15,291,861 -0.64(-3.27%)
Sep 30, 2008 18.96 19.60 18.55 19.58 23,012,972 +0.96(+5.16%)
Sep 29, 2008 19.68 19.85 18.62 18.62 21,009,680 -1.18(-5.96%)
Sep 26, 2008 19.48 19.86 19.31 19.80 9,032,401 +0.14(+0.71%)
Sep 25, 2008 19.74 20.05 19.57 19.66 9,802,719 +0.03(+0.15%)
Sep 24, 2008 19.56 19.95 19.46 19.63 12,210,056 +0.13(+0.67%)
Sep 23, 2008 19.87 20.00 19.45 19.50 16,396,700 +0.10(+0.52%)
Sep 22, 2008 20.03 20.27 19.07 19.40 12,109,239 -0.48(-2.41%)
Sep 19, 2008 19.81 20.95 18.46 19.88 18,322,468 +0.48(+2.47%)
Sep 18, 2008 20.50 20.56 18.66 19.40 22,181,004 -0.12(-0.61%)
Sep 17, 2008 19.77 20.15 19.51 19.52 17,089,028 -0.60(-2.98%)
Sep 16, 2008 20.40 21.04 19.89 20.12 19,061,518 +0.04(+0.20%)
Sep 15, 2008 20.01 20.63 20.01 20.08 13,411,352 -0.49(-2.38%)
Sep 12, 2008 20.64 20.89 20.37 20.57 12,363,077 -0.25(-1.20%)
Sep 11, 2008 20.37 20.89 20.13 20.82 19,641,494 +0.32(+1.56%)
Sep 10, 2008 21.33 21.33 20.33 20.50 24,404,118 -0.56(-2.66%)
Sep 09, 2008 21.83 21.87 21.02 21.06 21,051,914 -0.65(-2.99%)
Sep 08, 2008 21.81 22.00 21.37 21.71 17,523,046 +0.23(+1.07%)
Sep 05, 2008 21.55 21.64 21.24 21.48 9,322,716 -0.09(-0.42%)
Sep 04, 2008 21.80 21.99 21.57 21.57 14,101,155 -0.38(-1.73%)
Sep 03, 2008 22.13 22.18 21.73 21.95 17,393,156 -0.30(-1.35%)
Sep 02, 2008 22.56 22.75 22.20 22.25 11,354,311 -0.06(-0.27%)
Aug 29, 2008 22.44 22.53 22.20 22.31 9,690,607 -0.34(-1.50%)
Aug 28, 2008 22.12 22.80 22.05 22.65 17,808,240 +0.65(+2.95%)
Aug 27, 2008 21.74 22.25 21.67 22.00 9,868,697 +0.36(+1.66%)
Aug 26, 2008 21.59 21.95 21.54 21.64 6,757,111 -0.10(-0.46%)
Aug 25, 2008 21.80 21.95 21.63 21.74 7,176,610 -0.32(-1.45%)
Aug 22, 2008 21.80 22.11 21.77 22.06 8,433,534 +0.18(+0.82%)
Aug 21, 2008 21.72 22.00 21.55 21.88 11,872,424 +0.18(+0.83%)
Aug 20, 2008 21.75 22.00 21.58 21.70 12,557,890 +0.17(+0.79%)
Aug 19, 2008 21.87 21.88 21.43 21.53 9,260,760 -0.11(-0.51%)
Aug 18, 2008 21.39 21.97 21.33 21.64 12,108,190 -0.63(-2.83%)
Aug 15, 2008 22.52 22.55 22.08 22.27 9,455,264 -0.23(-1.02%)
Aug 14, 2008 22.01 22.50 21.82 22.50 12,039,636 +0.45(+2.04%)
Aug 13, 2008 21.90 22.24 21.70 22.05 9,608,510 +0.16(+0.73%)
Aug 12, 2008 22.05 22.27 21.79 21.89 12,245,356 -0.28(-1.26%)
Aug 11, 2008 21.92 22.48 21.75 22.17 12,213,195 +0.19(+0.86%)
Aug 08, 2008 21.58 22.04 21.57 21.98 12,295,759 +0.33(+1.52%)
Aug 07, 2008 22.04 22.22 21.50 21.65 13,489,210 -0.60(-2.70%)
Aug 06, 2008 22.01 22.30 21.82 22.25 11,865,466 +0.12(+0.54%)
Aug 05, 2008 21.62 22.13 21.54 22.13 15,115,961 +0.63(+2.93%)
Aug 04, 2008 21.39 21.71 21.27 21.50 13,447,337 -0.20(-0.92%)
Aug 01, 2008 21.33 21.86 21.08 21.70 19,043,688 +0.63(+2.99%)
Jul 31, 2008 20.50 21.65 20.50 21.07 29,304,692 +1.38(+7.01%)
Jul 30, 2008 19.80 19.84 19.24 19.69 12,328,829 +0.02(+0.10%)
Jul 29, 2008 19.67 19.83 19.18 19.67 10,703,418 +0.64(+3.36%)
Jul 28, 2008 19.27 19.39 18.96 19.03 10,325,454 -0.42(-2.16%)
Jul 25, 2008 19.48 19.66 19.25 19.45 7,242,156 +0.07(+0.36%)
Jul 24, 2008 19.54 19.62 19.21 19.38 9,733,671 -0.27(-1.37%)
Jul 23, 2008 19.35 19.70 19.04 19.65 14,714,436 +0.36(+1.87%)
Jul 22, 2008 19.06 19.30 18.58 19.29 14,566,566 +0.31(+1.63%)
Jul 21, 2008 19.15 19.24 18.80 18.98 7,135,901 -0.16(-0.84%)
Jul 18, 2008 19.09 19.29 19.00 19.14 13,002,426 +0.04(+0.21%)
Jul 17, 2008 19.07 19.18 18.84 19.10 13,394,134 +0.12(+0.63%)
Jul 16, 2008 18.56 19.00 18.51 18.98 18,727,572 +0.39(+2.10%)
Jul 15, 2008 18.54 18.91 18.52 18.59 18,826,758 -0.06(-0.32%)
Jul 14, 2008 19.13 19.35 18.63 18.65 12,403,156 -0.17(-0.90%)
Jul 11, 2008 18.66 19.12 18.60 18.82 15,126,241 -0.14(-0.74%)
Jul 10, 2008 18.94 19.24 18.59 18.96 12,961,838 +0.11(+0.58%)
Jul 09, 2008 19.46 19.56 18.84 18.85 13,013,720 -0.68(-3.48%)
Jul 08, 2008 19.10 19.53 19.01 19.53 14,458,131 +0.40(+2.09%)
Jul 07, 2008 19.25 19.36 18.90 19.13 13,170,274 +0.01(+0.05%)
Jul 04, 2008 19.61 19.72 19.07 19.12 7,315,772 +0.00(+0.00%)
Jul 03, 2008 19.61 19.72 19.07 19.12 7,315,772 -0.42(-2.15%)
Jul 02, 2008 20.10 20.12 19.50 19.54 16,558,548 -0.20(-1.01%)
Jul 01, 2008 19.26 19.83 19.03 19.74 14,556,146 +0.39(+2.02%)
Jun 30, 2008 19.46 19.82 19.33 19.35 10,936,768 -0.13(-0.67%)
Jun 27, 2008 19.67 19.79 19.23 19.48 12,381,465 -0.11(-0.56%)
Jun 26, 2008 19.80 19.86 19.46 19.59 12,709,882 -0.39(-1.95%)
Jun 25, 2008 19.61 20.20 19.50 19.98 12,875,117 +0.51(+2.62%)
Jun 24, 2008 19.51 19.97 19.35 19.47 15,071,662 -0.01(-0.05%)
Jun 23, 2008 19.56 19.70 19.43 19.48 10,517,435 +0.11(+0.57%)
Jun 20, 2008 19.69 19.80 19.28 19.37 20,796,948 -0.83(-4.11%)
Jun 19, 2008 19.64 20.32 19.47 20.20 15,353,634 +0.49(+2.49%)
Jun 18, 2008 19.98 20.03 19.61 19.71 10,687,990 -0.27(-1.35%)
Jun 17, 2008 20.34 20.48 19.94 19.98 12,301,683 -0.27(-1.33%)
Jun 16, 2008 19.89 20.31 19.79 20.25 13,447,962 +0.04(+0.20%)
Jun 13, 2008 20.19 20.25 19.94 20.21 14,561,966 +0.27(+1.35%)
Jun 12, 2008 20.03 20.28 19.70 19.94 17,194,324 +0.14(+0.71%)
Jun 11, 2008 20.25 20.35 19.76 19.80 15,297,590 -0.50(-2.46%)
Jun 10, 2008 20.34 20.45 20.17 20.30 14,606,747 -0.16(-0.78%)
Jun 09, 2008 20.20 20.60 19.98 20.46 12,148,655 +0.25(+1.24%)
Jun 06, 2008 20.84 20.84 20.21 20.21 14,606,400 -0.74(-3.53%)
Jun 05, 2008 21.11 21.16 20.79 20.95 11,927,755 -0.16(-0.76%)
Jun 04, 2008 20.57 21.24 20.48 21.11 15,617,643 +0.35(+1.69%)
Jun 03, 2008 21.00 21.22 20.50 20.76 15,877,799 -0.20(-0.95%)
Jun 02, 2008 21.30 21.49 20.77 20.96 17,314,202 -0.77(-3.54%)
May 30, 2008 21.70 21.95 21.45 21.73 25,340,776 +0.21(+0.98%)
May 29, 2008 21.42 21.64 21.31 21.52 17,987,872 +0.14(+0.65%)
May 28, 2008 21.30 21.38 20.94 21.38 13,945,360 +0.18(+0.85%)
May 27, 2008 20.51 21.21 20.40 21.20 14,573,323 +0.54(+2.61%)
May 26, 2008 20.54 20.78 20.52 20.66 11,100,010 +0.00(+0.00%)
May 23, 2008 20.54 20.78 20.52 20.66 11,100,010 -0.16(-0.77%)
May 22, 2008 20.61 20.97 20.52 20.82 10,128,066 +0.29(+1.41%)
May 21, 2008 20.54 20.87 20.49 20.53 11,586,265 -0.06(-0.29%)
May 20, 2008 20.70 20.88 20.53 20.59 12,842,282 -0.28(-1.34%)
May 19, 2008 20.79 21.13 20.52 20.87 18,748,932 +0.11(+0.53%)
May 16, 2008 20.77 20.83 20.29 20.76 12,657,619 -0.03(-0.14%)
May 15, 2008 20.25 20.96 20.20 20.79 11,765,142 +0.20(+0.97%)
May 14, 2008 20.67 20.97 20.40 20.59 16,751,723 -0.04(-0.19%)
May 13, 2008 20.05 20.73 20.03 20.63 16,787,812 +0.53(+2.64%)
May 12, 2008 19.86 20.24 19.74 20.10 11,211,149 +0.11(+0.55%)
May 09, 2008 19.51 20.02 19.51 19.99 8,327,294 +0.16(+0.81%)
May 08, 2008 19.73 19.94 19.53 19.83 12,579,418 +0.12(+0.61%)
May 07, 2008 19.57 19.98 19.46 19.71 22,308,552 -0.20(-1.00%)
May 06, 2008 19.03 20.00 19.00 19.91 20,444,478 +0.67(+3.48%)
May 05, 2008 19.26 19.50 19.16 19.24 8,973,027 -0.21(-1.08%)
May 02, 2008 19.25 19.45 19.05 19.45 12,215,390 +0.11(+0.57%)
May 01, 2008 18.32 19.38 18.11 19.34 31,534,000 +2.12(+12.31%)
Apr 30, 2008 17.50 17.54 17.11 17.22 10,952,612 -0.22(-1.26%)
Apr 29, 2008 17.08 17.53 16.97 17.44 11,365,421 +0.14(+0.81%)
Apr 28, 2008 17.53 17.60 17.30 17.30 7,348,109 -0.17(-0.97%)
Apr 25, 2008 17.33 17.51 17.10 17.47 8,676,315 +0.20(+1.16%)
Apr 24, 2008 17.40 17.46 17.06 17.27 12,246,776 -0.13(-0.75%)
Apr 23, 2008 17.53 17.60 17.26 17.40 10,565,314 +0.04(+0.23%)
Apr 22, 2008 17.41 17.64 17.27 17.36 8,703,820 -0.21(-1.20%)
Apr 21, 2008 17.62 17.78 17.33 17.57 8,785,409 -0.12(-0.68%)
Apr 18, 2008 17.87 17.93 17.61 17.69 8,826,261 +0.10(+0.57%)
Apr 17, 2008 17.28 17.63 17.27 17.59 11,841,606 +0.47(+2.75%)
Apr 16, 2008 16.97 17.17 16.77 17.12 8,214,516 +0.19(+1.12%)
Apr 15, 2008 17.00 17.00 16.75 16.93 5,181,863 +0.05(+0.30%)
Apr 14, 2008 16.90 17.11 16.84 16.88 8,532,329 +0.01(+0.06%)
Apr 11, 2008 16.88 17.42 16.85 16.87 7,520,727 -0.58(-3.32%)
Apr 10, 2008 17.25 17.58 17.16 17.45 11,208,043 +0.17(+0.98%)
Apr 09, 2008 17.31 17.46 17.15 17.28 6,984,330 -0.25(-1.43%)
Apr 08, 2008 17.35 17.70 17.22 17.53 10,525,499 +0.10(+0.57%)
Apr 07, 2008 17.35 17.61 17.28 17.43 7,035,726 +0.09(+0.52%)
Apr 04, 2008 17.27 17.50 17.09 17.34 7,556,897 +0.17(+0.99%)
Apr 03, 2008 17.55 17.59 17.05 17.17 9,048,820 -0.34(-1.94%)
Apr 02, 2008 17.42 17.64 17.35 17.51 9,710,766 +0.09(+0.52%)
Apr 01, 2008 16.94 17.42 16.81 17.42 11,480,516 +0.80(+4.81%)
Mar 31, 2008 16.72 16.92 16.53 16.62 10,350,110 -0.20(-1.19%)
Mar 28, 2008 17.18 17.34 16.80 16.82 9,823,353 -0.20(-1.18%)
Mar 27, 2008 16.97 17.26 16.84 17.02 15,831,778 -0.02(-0.12%)
Mar 26, 2008 16.93 17.14 16.66 17.04 10,287,443 -0.05(-0.29%)
Mar 25, 2008 17.25 17.50 17.01 17.09 9,688,315 -0.05(-0.29%)
Mar 24, 2008 17.01 17.25 16.88 17.14 8,618,492 +0.05(+0.29%)
Mar 21, 2008 16.68 17.11 16.42 17.09 16,520,607 +0.00(+0.00%)
Mar 20, 2008 16.68 17.11 16.42 17.09 16,521,671 +0.60(+3.64%)
Mar 19, 2008 16.68 17.23 16.49 16.49 13,077,881 -0.38(-2.25%)
Mar 18, 2008 16.60 16.87 16.54 16.87 14,098,453 +0.37(+2.24%)
Mar 17, 2008 16.90 16.90 16.24 16.50 15,117,973 +0.04(+0.24%)
Mar 14, 2008 16.76 17.26 16.32 16.46 18,067,948 -0.80(-4.63%)
Mar 13, 2008 17.09 17.39 16.97 17.26 14,399,747 +0.06(+0.35%)
Mar 12, 2008 17.08 17.62 17.08 17.20 10,726,878 -0.03(-0.17%)
Mar 11, 2008 16.94 17.23 16.77 17.23 16,516,771 +0.47(+2.80%)
Mar 10, 2008 17.09 17.11 16.70 16.76 13,310,265 -0.18(-1.06%)
Mar 07, 2008 16.96 17.35 16.80 16.94 11,293,015 -0.11(-0.65%)
Mar 06, 2008 16.95 17.17 16.88 17.05 10,128,225 +0.03(+0.18%)
Mar 05, 2008 17.05 17.38 16.82 17.02 11,443,104 -0.10(-0.58%)
Mar 04, 2008 16.77 17.14 16.65 17.12 14,054,015 +0.27(+1.60%)
Mar 03, 2008 16.79 17.11 16.69 16.85 11,950,503 +0.01(+0.06%)
Feb 29, 2008 17.09 17.17 16.74 16.84 13,291,075 -0.45(-2.60%)
Feb 28, 2008 17.37 17.51 17.12 17.29 11,022,370 -0.21(-1.20%)
Feb 27, 2008 17.41 17.69 17.35 17.50 6,922,914 -0.07(-0.40%)
Feb 26, 2008 17.75 17.84 17.37 17.57 9,521,990 -0.29(-1.62%)
Feb 25, 2008 17.59 17.91 17.42 17.86 14,837,833 +0.38(+2.17%)
Feb 22, 2008 17.57 17.61 17.11 17.48 8,647,315 +0.04(+0.23%)
Feb 21, 2008 17.88 17.95 17.39 17.44 10,699,423 -0.44(-2.46%)
Feb 20, 2008 17.30 17.91 17.25 17.88 12,578,154 +0.55(+3.17%)
Feb 19, 2008 17.61 17.65 17.25 17.33 13,041,478 -0.21(-1.20%)
Feb 18, 2008 17.39 17.61 17.31 17.54 8,987,087 +0.00(+0.00%)
Feb 15, 2008 17.39 17.61 17.31 17.54 8,987,087 +0.06(+0.34%)
Feb 14, 2008 18.20 18.20 17.36 17.48 11,801,068 -0.65(-3.59%)
Feb 13, 2008 17.96 18.19 17.73 18.13 11,871,022 +0.37(+2.08%)
Feb 12, 2008 17.86 18.01 17.70 17.76 15,232,875 +0.04(+0.23%)
Feb 11, 2008 17.90 18.00 17.68 17.72 10,231,931 -0.18(-1.01%)
Feb 08, 2008 17.96 18.26 17.69 17.90 9,917,330 -0.18(-1.00%)
Feb 07, 2008 17.80 18.21 17.70 18.08 17,057,780 +0.30(+1.69%)
Feb 06, 2008 17.91 18.25 17.77 17.78 16,551,298 -0.07(-0.39%)
Feb 05, 2008 18.21 18.51 17.79 17.85 20,796,112 -0.66(-3.57%)
Feb 04, 2008 18.56 18.72 18.46 18.51 17,120,598 -0.15(-0.80%)
Feb 01, 2008 17.97 18.67 17.80 18.66 22,176,256 +0.73(+4.07%)
Jan 31, 2008 17.12 18.07 17.01 17.93 27,776,596 +0.88(+5.16%)
Jan 30, 2008 16.88 17.49 16.85 17.05 18,888,084 +0.18(+1.07%)
Jan 29, 2008 16.97 17.15 16.78 16.87 19,735,348 +0.01(+0.06%)
Jan 28, 2008 16.40 16.90 16.23 16.86 17,105,368 +0.48(+2.93%)
Jan 25, 2008 17.10 17.10 16.31 16.38 14,758,367 -0.55(-3.25%)
Jan 24, 2008 16.51 16.96 16.00 16.93 33,093,748 +1.67(+10.94%)
Jan 23, 2008 14.54 15.40 14.54 15.26 19,784,616 +0.24(+1.60%)
Jan 22, 2008 14.71 15.22 14.67 15.02 18,364,000 -0.16(-1.05%)
Jan 21, 2008 15.19 15.42 15.00 15.18 18,142,504 +0.00(+0.00%)
Jan 18, 2008 15.19 15.42 15.00 15.18 18,141,620 -0.09(-0.59%)
Jan 17, 2008 15.93 15.96 15.23 15.27 19,229,100 -0.72(-4.50%)
Jan 16, 2008 15.73 16.40 15.57 15.99 19,998,916 +0.59(+3.83%)
Jan 15, 2008 15.38 15.62 15.36 15.40 9,436,430 -0.27(-1.72%)
Jan 14, 2008 15.27 15.69 15.21 15.67 9,261,688 +0.40(+2.62%)
Jan 11, 2008 15.38 15.62 15.17 15.27 10,327,330 -0.30(-1.93%)
Jan 10, 2008 15.42 15.61 15.20 15.57 12,756,229 -0.02(-0.13%)
Jan 09, 2008 15.67 15.92 15.42 15.59 15,052,401 -0.08(-0.51%)
Jan 08, 2008 15.51 16.03 15.15 15.67 22,429,732 +0.23(+1.49%)
Jan 07, 2008 15.76 15.79 15.32 15.44 11,953,802 -0.28(-1.78%)
Jan 04, 2008 15.85 16.06 15.67 15.72 15,318,890 -0.37(-2.30%)
Jan 03, 2008 16.08 16.33 16.05 16.09 6,773,301 +0.03(+0.19%)
Jan 02, 2008 16.11 16.30 15.88 16.06 18,084,864 -0.08(-0.50%)
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.