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, 2012 16.50 16.66 16.43 16.54 6,140,981 +0.05(+0.33%)
Apr 27, 2012 16.57 16.59 16.33 16.48 5,494,225 +0.01(+0.06%)
Apr 26, 2012 16.28 16.63 16.18 16.47 9,746,269 +0.18(+1.10%)
Apr 25, 2012 16.14 16.31 15.99 16.29 11,509,051 +0.28(+1.75%)
Apr 24, 2012 16.44 16.69 15.95 16.01 27,378,704 -2.06(-11.40%)
Apr 23, 2012 18.00 18.12 17.56 18.07 13,938,014 -0.07(-0.39%)
Apr 20, 2012 18.21 18.38 18.13 18.14 5,348,249 +0.05(+0.25%)
Apr 19, 2012 18.07 18.41 18.03 18.09 6,766,841 -0.07(-0.36%)
Apr 18, 2012 18.24 18.33 18.12 18.16 5,614,527 -0.25(-1.36%)
Apr 17, 2012 18.23 18.49 18.20 18.41 5,897,617 +0.23(+1.29%)
Apr 16, 2012 18.15 18.30 18.01 18.18 8,584,057 +0.10(+0.53%)
Apr 13, 2012 18.19 18.39 18.07 18.08 6,798,025 -0.21(-1.12%)
Apr 12, 2012 18.00 18.36 17.98 18.29 6,297,914 +0.32(+1.75%)
Apr 11, 2012 17.72 18.04 17.60 17.97 8,535,649 +0.41(+2.33%)
Apr 10, 2012 17.85 18.00 17.55 17.56 7,161,126 -0.41(-2.28%)
Apr 09, 2012 18.02 18.11 17.93 17.97 3,998,974 -0.34(-1.86%)
Apr 05, 2012 18.11 18.33 18.06 18.31 4,293,713 +0.11(+0.60%)
Apr 04, 2012 18.36 18.44 18.06 18.20 5,632,834 -0.31(-1.67%)
Apr 03, 2012 18.70 18.76 18.35 18.51 7,214,187 -0.29(-1.54%)
Apr 02, 2012 18.61 18.85 18.50 18.80 6,396,194 +0.10(+0.53%)
Mar 30, 2012 18.55 18.73 18.30 18.70 7,269,515 +0.30(+1.63%)
Mar 29, 2012 18.22 18.47 18.22 18.40 6,625,327 +0.05(+0.27%)
Mar 28, 2012 18.50 18.57 18.28 18.35 5,698,003 -0.23(-1.24%)
Mar 27, 2012 18.61 18.74 18.53 18.58 5,605,028 -0.09(-0.48%)
Mar 26, 2012 18.39 18.67 18.32 18.67 5,044,421 +0.47(+2.58%)
Mar 23, 2012 18.21 18.31 18.10 18.20 5,317,582 +0.00(+0.00%)
Mar 22, 2012 18.02 18.23 17.95 18.20 5,485,240 +0.03(+0.17%)
Mar 21, 2012 18.25 18.38 18.13 18.17 6,593,256 -0.13(-0.71%)
Mar 20, 2012 18.00 18.36 17.98 18.30 4,757,379 -0.02(-0.11%)
Mar 19, 2012 18.10 18.47 18.10 18.32 6,214,135 +0.15(+0.83%)
Mar 16, 2012 18.14 18.30 18.07 18.17 7,386,673 -0.02(-0.11%)
Mar 15, 2012 17.87 18.21 17.80 18.19 6,391,571 +0.33(+1.85%)
Mar 14, 2012 18.13 18.20 17.83 17.86 7,706,316 -0.32(-1.76%)
Mar 13, 2012 17.90 18.20 17.65 18.18 6,420,858 +0.38(+2.13%)
Mar 12, 2012 17.68 17.88 17.67 17.80 4,140,862 +0.07(+0.39%)
Mar 09, 2012 17.58 17.80 17.51 17.73 5,428,181 +0.16(+0.91%)
Mar 08, 2012 17.41 17.58 17.32 17.57 4,934,116 +0.30(+1.74%)
Mar 07, 2012 17.16 17.33 17.07 17.27 6,380,073 +0.17(+0.99%)
Mar 06, 2012 17.29 17.34 17.08 17.10 7,732,181 -0.41(-2.34%)
Mar 05, 2012 17.66 17.69 17.44 17.51 5,631,217 -0.23(-1.30%)
Mar 02, 2012 17.86 17.90 17.62 17.74 4,983,606 -0.15(-0.84%)
Mar 01, 2012 17.91 18.02 17.79 17.89 5,517,415 +0.05(+0.28%)
Feb 29, 2012 17.87 18.04 17.82 17.84 6,031,375 -0.08(-0.45%)
Feb 28, 2012 17.89 18.00 17.81 17.92 4,181,384 +0.02(+0.11%)
Feb 27, 2012 17.76 18.00 17.59 17.90 5,468,276 +0.02(+0.11%)
Feb 24, 2012 17.87 18.11 17.84 17.88 4,996,932 -0.03(-0.17%)
Feb 23, 2012 17.94 18.00 17.66 17.91 5,749,573 +0.03(+0.17%)
Feb 22, 2012 17.89 18.08 17.83 17.88 4,568,230 -0.06(-0.33%)
Feb 21, 2012 17.94 18.21 17.87 17.94 6,143,848 -0.01(-0.06%)
Feb 17, 2012 18.06 18.10 17.92 17.95 5,518,301 -0.20(-1.07%)
Feb 16, 2012 17.88 18.20 17.85 18.14 5,475,524 +0.20(+1.14%)
Feb 15, 2012 17.94 18.09 17.85 17.94 6,033,270 +0.02(+0.11%)
Feb 14, 2012 17.86 17.97 17.73 17.92 4,949,101 -0.01(-0.06%)
Feb 13, 2012 17.88 17.99 17.71 17.93 4,881,063 +0.15(+0.84%)
Feb 10, 2012 17.80 17.86 17.61 17.78 5,764,205 -0.24(-1.33%)
Feb 09, 2012 17.75 18.06 17.61 18.02 7,437,952 +0.27(+1.52%)
Feb 08, 2012 17.58 17.75 17.50 17.75 5,063,736 +0.13(+0.74%)
Feb 07, 2012 17.42 17.68 17.32 17.62 6,790,284 +0.09(+0.51%)
Feb 06, 2012 17.58 17.60 17.41 17.53 3,403,030 -0.09(-0.51%)
Feb 03, 2012 17.58 17.73 17.49 17.62 5,492,305 +0.19(+1.09%)
Feb 02, 2012 17.39 17.66 17.37 17.43 4,665,526 -0.02(-0.11%)
Feb 01, 2012 17.33 17.50 17.22 17.45 7,325,894 +0.26(+1.51%)
Jan 31, 2012 17.00 17.23 16.87 17.19 8,794,678 +0.16(+0.94%)
Jan 30, 2012 17.02 17.11 16.78 17.03 7,516,107 -0.05(-0.29%)
Jan 27, 2012 16.83 17.20 16.75 17.08 9,105,901 +0.20(+1.18%)
Jan 26, 2012 17.12 17.20 16.36 16.88 12,646,502 -0.19(-1.11%)
Jan 25, 2012 17.07 17.18 16.90 17.07 7,796,155 +0.20(+1.19%)
Jan 24, 2012 16.80 16.92 16.67 16.87 4,596,465 +0.08(+0.48%)
Jan 23, 2012 16.87 16.99 16.72 16.79 5,634,636 +0.00(+0.00%)
Jan 20, 2012 16.57 16.89 16.52 16.79 6,460,041 +0.20(+1.21%)
Jan 19, 2012 16.63 16.81 16.37 16.59 7,743,454 +0.04(+0.24%)
Jan 18, 2012 16.36 16.58 16.16 16.55 6,696,446 +0.27(+1.66%)
Jan 17, 2012 16.11 16.48 16.06 16.28 6,489,276 +0.40(+2.52%)
Jan 13, 2012 16.02 16.10 15.79 15.88 6,995,354 -0.19(-1.21%)
Jan 12, 2012 16.26 16.42 16.05 16.07 6,781,043 -0.16(-1.02%)
Jan 11, 2012 15.86 16.28 15.86 16.24 5,261,140 +0.33(+2.07%)
Jan 10, 2012 15.82 15.95 15.65 15.91 5,597,286 +0.24(+1.53%)
Jan 09, 2012 15.76 15.83 15.55 15.67 5,296,649 -0.11(-0.70%)
Jan 06, 2012 15.77 15.95 15.58 15.78 5,582,905 -0.02(-0.13%)
Jan 05, 2012 15.68 15.82 15.58 15.80 6,105,870 +0.05(+0.32%)
Jan 04, 2012 15.80 15.89 15.66 15.75 3,640,322 +0.10(+0.64%)
Dec 30, 2011 15.70 15.72 15.64 15.65 2,781,034 -0.05(-0.32%)
Dec 29, 2011 15.67 15.78 15.64 15.70 2,998,487 +0.08(+0.51%)
Dec 28, 2011 15.82 15.90 15.58 15.62 5,021,799 -0.23(-1.45%)
Dec 27, 2011 15.78 15.91 15.65 15.85 4,966,691 +0.06(+0.41%)
Dec 23, 2011 15.55 15.79 15.45 15.79 4,593,676 +0.63(+4.19%)
Dec 21, 2011 15.53 15.58 14.94 15.15 9,459,842 -0.48(-3.07%)
Dec 20, 2011 15.51 15.82 15.51 15.63 7,583,311 +0.34(+2.22%)
Dec 19, 2011 15.53 15.64 15.22 15.29 6,071,974 -0.17(-1.10%)
Dec 16, 2011 15.49 15.74 15.32 15.46 9,277,182 +0.10(+0.65%)
Dec 15, 2011 15.57 15.61 15.23 15.36 6,104,074 -0.03(-0.19%)
Dec 14, 2011 15.65 15.68 15.29 15.39 5,950,067 -0.27(-1.72%)
Dec 13, 2011 15.98 16.11 15.58 15.66 6,098,666 -0.18(-1.14%)
Dec 12, 2011 16.05 16.05 15.70 15.84 5,660,711 -0.35(-2.16%)
Dec 09, 2011 15.72 16.26 15.66 16.19 5,574,962 +0.50(+3.19%)
Dec 08, 2011 16.09 16.24 15.64 15.69 5,757,854 -0.53(-3.27%)
Dec 07, 2011 16.09 16.29 15.86 16.22 6,552,021 +0.03(+0.19%)
Dec 06, 2011 16.51 16.67 16.12 16.19 6,831,037 -0.33(-2.00%)
Dec 05, 2011 16.37 16.73 16.27 16.52 7,282,123 +0.42(+2.61%)
Dec 02, 2011 16.38 16.43 16.07 16.10 5,196,398 -0.14(-0.86%)
Dec 01, 2011 16.25 16.42 16.13 16.24 6,258,805 -0.11(-0.67%)
Nov 30, 2011 16.02 16.38 16.02 16.35 7,420,473 +0.75(+4.81%)
Nov 29, 2011 16.05 16.11 15.58 15.60 7,880,593 -0.47(-2.92%)
Nov 28, 2011 15.74 16.08 15.73 16.07 7,790,763 +0.74(+4.83%)
Nov 25, 2011 15.44 15.70 15.31 15.33 3,423,234 -0.21(-1.35%)
Nov 23, 2011 15.69 15.77 15.51 15.54 8,339,126 -0.30(-1.89%)
Nov 22, 2011 15.76 15.99 15.65 15.84 6,216,012 +0.02(+0.13%)
Nov 21, 2011 16.00 16.05 15.69 15.82 6,400,741 -0.37(-2.29%)
Nov 18, 2011 16.16 16.30 16.01 16.19 6,438,965 +0.02(+0.12%)
Nov 17, 2011 16.60 16.67 16.08 16.17 8,233,916 -0.50(-3.00%)
Nov 16, 2011 16.99 17.35 16.65 16.67 9,624,230 -0.52(-3.03%)
Nov 15, 2011 16.93 17.30 16.77 17.19 8,397,200 +0.25(+1.48%)
Nov 14, 2011 17.10 17.20 16.84 16.94 4,243,497 -0.18(-1.05%)
Nov 11, 2011 16.92 17.17 16.88 17.12 5,806,037 +0.42(+2.51%)
Nov 10, 2011 16.75 16.86 16.50 16.70 6,883,487 +0.13(+0.78%)
Nov 09, 2011 17.07 17.14 16.52 16.57 9,307,765 -0.95(-5.42%)
Nov 08, 2011 17.24 17.55 17.12 17.52 8,394,265 +0.40(+2.34%)
Nov 07, 2011 16.97 17.13 16.69 17.12 6,529,856 +0.14(+0.82%)
Nov 04, 2011 16.91 17.05 16.68 16.98 6,904,482 -0.05(-0.29%)
Nov 03, 2011 16.70 17.09 16.61 17.03 9,448,829 +0.53(+3.21%)
Nov 02, 2011 16.57 16.75 16.41 16.50 9,718,269 +0.07(+0.43%)
Nov 01, 2011 16.66 16.88 16.39 16.43 12,311,983 -0.58(-3.41%)
Oct 31, 2011 17.82 17.82 16.99 17.01 14,126,430 -0.98(-5.45%)
Oct 28, 2011 17.73 18.00 17.60 17.99 7,865,486 +0.25(+1.41%)
Oct 27, 2011 18.27 18.81 16.91 17.74 20,937,552 -0.75(-4.06%)
Oct 26, 2011 18.88 18.88 18.02 18.49 11,040,797 -0.06(-0.32%)
Oct 25, 2011 18.62 18.80 18.42 18.55 7,974,950 -0.08(-0.43%)
Oct 24, 2011 18.50 18.82 18.44 18.63 7,638,670 +0.21(+1.14%)
Oct 21, 2011 18.17 18.48 18.00 18.42 7,400,102 +0.48(+2.68%)
Oct 20, 2011 18.11 18.17 17.64 17.94 7,810,413 -0.05(-0.28%)
Oct 19, 2011 18.07 18.24 17.91 17.99 7,780,736 -0.15(-0.83%)
Oct 18, 2011 17.63 18.24 17.34 18.14 10,035,294 +0.52(+2.95%)
Oct 17, 2011 17.86 17.92 17.46 17.62 6,448,168 -0.37(-2.06%)
Oct 14, 2011 17.93 18.00 17.75 17.99 6,398,000 +0.21(+1.18%)
Oct 13, 2011 17.58 17.88 17.48 17.78 7,882,615 +0.18(+1.02%)
Oct 12, 2011 17.96 17.96 17.57 17.60 8,945,189 -0.19(-1.07%)
Oct 11, 2011 17.55 17.83 17.49 17.79 7,353,804 +0.17(+0.96%)
Oct 10, 2011 17.30 17.62 17.30 17.62 5,334,274 +0.52(+3.04%)
Oct 07, 2011 17.14 17.38 17.01 17.10 8,649,504 -0.02(-0.12%)
Oct 06, 2011 16.82 17.14 16.39 17.12 8,121,928 +0.55(+3.32%)
Oct 05, 2011 16.14 16.61 15.89 16.57 10,270,020 +0.41(+2.54%)
Oct 04, 2011 15.51 16.16 15.36 16.16 15,470,898 +0.42(+2.67%)
Oct 03, 2011 16.11 16.53 15.73 15.74 11,288,725 -0.56(-3.44%)
Sep 30, 2011 16.66 16.85 16.30 16.30 8,349,182 -0.59(-3.49%)
Sep 29, 2011 17.20 17.37 16.54 16.89 8,299,365 +0.03(+0.18%)
Sep 28, 2011 17.25 17.53 16.83 16.86 7,758,170 -0.29(-1.69%)
Sep 27, 2011 17.08 17.42 17.04 17.15 8,248,353 +0.30(+1.78%)
Sep 26, 2011 16.44 16.88 16.04 16.85 10,561,457 +0.48(+2.93%)
Sep 23, 2011 15.89 16.49 15.80 16.37 7,670,952 +0.32(+1.99%)
Sep 22, 2011 16.39 16.56 15.82 16.05 12,057,297 -0.98(-5.75%)
Sep 21, 2011 17.50 17.60 17.02 17.03 8,649,212 -0.32(-1.84%)
Sep 20, 2011 17.48 17.66 17.23 17.35 7,126,981 -0.05(-0.29%)
Sep 19, 2011 17.30 17.48 17.02 17.40 7,038,040 -0.14(-0.80%)
Sep 16, 2011 17.42 17.66 17.38 17.54 9,386,536 +0.18(+1.04%)
Sep 15, 2011 17.04 17.37 16.93 17.36 7,387,896 +0.52(+3.09%)
Sep 14, 2011 16.39 17.06 16.26 16.84 8,512,041 +0.51(+3.12%)
Sep 13, 2011 16.31 16.39 16.09 16.33 7,973,998 +0.08(+0.49%)
Sep 12, 2011 15.81 16.27 15.81 16.25 7,426,432 +0.20(+1.25%)
Sep 09, 2011 16.34 16.44 15.93 16.05 7,224,249 -0.43(-2.61%)
Sep 08, 2011 16.55 16.68 16.38 16.48 6,632,284 -0.23(-1.38%)
Sep 07, 2011 16.25 16.72 16.22 16.71 9,832,041 +0.63(+3.92%)
Sep 06, 2011 15.87 16.14 15.69 16.08 7,325,937 -0.28(-1.71%)
Sep 02, 2011 16.60 16.71 16.23 16.36 8,010,403 -0.58(-3.42%)
Sep 01, 2011 17.23 17.35 16.90 16.94 7,485,715 -0.21(-1.22%)
Aug 31, 2011 16.96 17.32 16.84 17.15 7,714,041 +0.18(+1.06%)
Aug 30, 2011 16.76 17.06 16.62 16.97 8,452,363 +0.13(+0.77%)
Aug 29, 2011 16.60 16.85 16.58 16.84 4,781,546 +0.46(+2.81%)
Aug 26, 2011 15.93 16.48 15.71 16.38 7,405,685 +0.43(+2.70%)
Aug 25, 2011 16.42 16.52 15.89 15.95 7,347,891 -0.43(-2.63%)
Aug 24, 2011 16.15 16.40 16.04 16.38 7,275,894 +0.18(+1.11%)
Aug 23, 2011 15.68 16.21 15.51 16.20 9,845,620 +0.55(+3.51%)
Aug 22, 2011 15.75 15.82 15.49 15.65 8,269,989 +0.23(+1.49%)
Aug 19, 2011 15.63 16.12 15.39 15.42 12,079,486 -0.39(-2.47%)
Aug 18, 2011 16.38 16.47 15.57 15.81 14,677,315 -0.97(-5.78%)
Aug 17, 2011 16.95 17.09 16.59 16.78 9,095,431 -0.16(-0.94%)
Aug 16, 2011 16.62 17.02 16.61 16.94 10,925,447 -0.06(-0.35%)
Aug 15, 2011 16.86 17.01 16.69 17.00 7,149,009 +0.21(+1.25%)
Aug 12, 2011 16.80 17.06 16.59 16.79 11,730,070 +0.10(+0.60%)
Aug 11, 2011 16.11 16.89 15.96 16.69 16,068,992 +0.70(+4.38%)
Aug 10, 2011 16.56 16.70 15.93 15.99 17,764,940 -0.92(-5.44%)
Aug 09, 2011 16.41 16.94 15.78 16.91 21,582,016 +0.91(+5.69%)
Aug 08, 2011 16.67 16.94 15.58 16.00 19,827,386 -1.10(-6.43%)
Aug 05, 2011 17.61 17.74 16.60 17.10 22,731,536 -0.02(-0.12%)
Aug 04, 2011 17.92 18.01 17.11 17.12 21,484,918 -1.15(-6.29%)
Aug 03, 2011 18.54 18.66 18.16 18.27 15,028,140 -0.24(-1.30%)
Aug 02, 2011 18.84 19.11 18.50 18.51 8,794,269 -0.52(-2.76%)
Aug 01, 2011 19.26 19.30 18.75 19.04 10,422,747 -0.02(-0.13%)
Jul 29, 2011 19.28 19.54 19.05 19.06 10,414,400 -0.43(-2.21%)
Jul 28, 2011 19.33 19.81 19.01 19.49 22,712,928 +1.07(+5.84%)
Jul 27, 2011 18.98 19.02 18.37 18.41 10,814,303 -0.66(-3.43%)
Jul 26, 2011 19.16 19.20 18.92 19.07 5,516,473 -0.02(-0.10%)
Jul 25, 2011 19.04 19.25 18.84 19.09 8,749,652 +0.03(+0.16%)
Jul 22, 2011 19.01 19.12 18.85 19.06 6,805,506 +0.04(+0.18%)
Jul 21, 2011 19.01 19.18 18.76 19.02 8,001,279 +0.13(+0.71%)
Jul 20, 2011 19.41 19.41 18.86 18.89 8,367,488 -0.57(-2.93%)
Jul 19, 2011 19.11 19.55 18.99 19.46 7,431,739 +0.60(+3.15%)
Jul 18, 2011 18.87 18.94 18.60 18.86 8,475,787 -0.11(-0.55%)
Jul 15, 2011 19.03 19.11 18.87 18.97 8,141,676 +0.00(+0.00%)
Jul 14, 2011 19.28 19.42 18.87 18.97 7,735,920 -0.30(-1.56%)
Jul 13, 2011 19.33 19.59 19.23 19.27 7,395,099 +0.04(+0.21%)
Jul 12, 2011 19.40 19.50 19.19 19.23 7,132,882 -0.13(-0.67%)
Jul 11, 2011 19.52 19.63 19.24 19.36 6,307,713 -0.37(-1.88%)
Jul 08, 2011 19.67 19.80 19.44 19.73 9,130,330 -0.13(-0.65%)
Jul 07, 2011 19.90 20.00 19.73 19.86 9,144,567 +0.07(+0.35%)
Jul 06, 2011 19.74 19.82 19.61 19.79 9,005,274 +0.03(+0.15%)
Jul 05, 2011 19.80 19.84 19.66 19.76 5,670,556 -0.07(-0.35%)
Jul 01, 2011 19.82 19.89 19.71 19.83 6,839,632 +0.11(+0.56%)
Jun 30, 2011 19.57 19.77 19.55 19.72 7,574,797 +0.19(+0.97%)
Jun 29, 2011 19.62 19.63 19.39 19.53 6,651,923 +0.03(+0.15%)
Jun 28, 2011 19.08 19.62 19.02 19.50 10,232,174 +0.46(+2.42%)
Jun 27, 2011 18.68 19.18 18.64 19.04 7,399,850 +0.29(+1.55%)
Jun 24, 2011 18.96 19.04 18.64 18.75 19,734,722 -0.18(-0.95%)
Jun 23, 2011 18.67 18.97 18.54 18.93 7,230,405 +0.07(+0.37%)
Jun 22, 2011 18.95 19.05 18.85 18.86 8,052,589 -0.23(-1.20%)
Jun 21, 2011 18.83 19.14 18.68 19.09 9,871,570 +0.29(+1.54%)
Jun 20, 2011 18.74 18.82 18.43 18.80 6,523,233 +0.25(+1.35%)
Jun 17, 2011 18.82 18.91 18.50 18.55 9,028,743 -0.07(-0.38%)
Jun 16, 2011 18.61 18.73 18.43 18.62 8,996,411 +0.09(+0.49%)
Jun 15, 2011 18.47 18.67 18.47 18.53 10,622,131 -0.13(-0.70%)
Jun 14, 2011 18.59 18.73 18.53 18.66 7,518,439 +0.21(+1.14%)
Jun 13, 2011 18.48 18.61 18.37 18.45 7,098,390 -0.05(-0.27%)
Jun 10, 2011 18.76 18.80 18.46 18.50 10,033,397 -0.35(-1.86%)
Jun 09, 2011 18.88 18.99 18.71 18.85 11,591,174 -0.01(-0.05%)
Jun 08, 2011 18.63 18.94 18.63 18.86 12,285,287 +0.13(+0.69%)
Jun 07, 2011 18.74 18.82 18.44 18.73 14,494,398 +0.29(+1.57%)
Jun 06, 2011 18.56 18.62 18.40 18.44 9,643,595 -0.07(-0.38%)
Jun 03, 2011 18.60 18.74 18.43 18.51 7,483,605 -0.40(-2.12%)
May 24, 2011 19.00 19.09 18.83 18.91 7,952,440 -0.09(-0.47%)
May 23, 2011 19.18 19.24 18.95 19.00 7,029,135 -0.43(-2.21%)
May 20, 2011 19.56 19.68 19.25 19.43 9,626,028 -0.14(-0.72%)
May 19, 2011 19.78 19.80 19.47 19.57 8,730,672 -0.11(-0.56%)
May 18, 2011 19.61 19.90 19.50 19.68 11,887,169 +0.01(+0.05%)
May 17, 2011 19.65 19.74 19.47 19.67 7,969,989 -0.03(-0.15%)
May 16, 2011 19.99 20.08 19.65 19.70 9,238,278 -0.36(-1.79%)
May 13, 2011 20.29 20.30 19.99 20.06 10,430,703 -0.36(-1.76%)
May 12, 2011 19.78 20.50 19.65 20.42 34,966,980 +1.01(+5.20%)
May 11, 2011 19.50 19.57 19.17 19.41 9,438,415 -0.15(-0.77%)
May 10, 2011 19.42 19.65 19.36 19.56 9,807,574 +0.16(+0.82%)
May 09, 2011 19.44 19.56 19.25 19.40 7,252,781 -0.02(-0.10%)
May 06, 2011 19.50 19.70 19.26 19.42 6,940,126 +0.17(+0.88%)
May 05, 2011 19.50 19.73 19.21 19.25 7,326,709 -0.29(-1.48%)
May 04, 2011 19.59 19.72 19.30 19.54 5,449,013 -0.06(-0.31%)
May 03, 2011 19.47 19.67 19.40 19.60 6,295,781 +0.05(+0.28%)
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.