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, 2003 17.27 17.50 17.16 17.25 3,216,600 -0.12(-0.69%)
Dec 30, 2003 17.32 17.43 17.12 17.37 2,115,946 +0.12(+0.72%)
Dec 29, 2003 17.10 17.47 17.02 17.25 2,064,700 +0.12(+0.73%)
Dec 26, 2003 16.86 17.24 16.86 17.12 694,613 +0.18(+1.06%)
Dec 24, 2003 16.89 17.18 16.69 16.94 991,021 -0.11(-0.65%)
Dec 23, 2003 16.82 17.48 16.81 17.05 4,173,335 +0.10(+0.59%)
Dec 22, 2003 16.76 16.95 16.64 16.95 1,890,330 +0.15(+0.92%)
Dec 19, 2003 16.74 16.95 16.58 16.80 3,856,850 +0.12(+0.69%)
Dec 18, 2003 16.41 16.75 16.29 16.68 2,943,661 +0.43(+2.65%)
Dec 17, 2003 16.00 16.39 15.78 16.25 2,605,632 +0.23(+1.40%)
Dec 16, 2003 15.93 16.34 15.84 16.02 2,733,129 -0.05(-0.28%)
Dec 15, 2003 16.90 16.93 15.97 16.07 3,474,463 -0.54(-3.22%)
Dec 12, 2003 16.30 16.62 16.12 16.61 3,844,784 +0.11(+0.64%)
Dec 11, 2003 16.04 16.62 15.86 16.50 3,128,200 +0.48(+2.96%)
Dec 10, 2003 15.90 16.04 15.62 16.02 4,250,555 -0.07(-0.40%)
Dec 09, 2003 16.47 16.75 16.09 16.09 5,395,593 -0.26(-1.59%)
Dec 08, 2003 16.13 16.39 16.02 16.35 2,430,498 +0.14(+0.86%)
Dec 05, 2003 16.52 16.52 16.13 16.21 2,774,377 -0.31(-1.88%)
Dec 04, 2003 16.22 16.68 16.21 16.52 4,707,565 +0.25(+1.54%)
Dec 03, 2003 16.77 16.83 16.16 16.27 3,953,374 -0.22(-1.33%)
Dec 02, 2003 16.97 17.00 16.45 16.49 6,494,929 -0.42(-2.45%)
Dec 01, 2003 16.88 17.02 16.65 16.91 5,513,935 +0.49(+2.99%)
Nov 28, 2003 16.29 16.52 16.28 16.41 1,470,433 +0.14(+0.89%)
Nov 26, 2003 16.69 16.71 15.94 16.27 4,697,039 -0.12(-0.76%)
Nov 25, 2003 16.32 16.55 15.94 16.39 8,108,467 +0.43(+2.73%)
Nov 24, 2003 15.26 16.05 14.90 15.96 8,215,431 +1.12(+7.58%)
Nov 21, 2003 15.02 15.20 14.30 14.84 8,669,549 -0.18(-1.23%)
Nov 20, 2003 15.15 15.66 14.98 15.02 7,596,462 -0.07(-0.45%)
Nov 19, 2003 15.54 15.64 14.85 15.09 8,703,906 -0.25(-1.63%)
Nov 18, 2003 16.27 16.38 15.31 15.34 12,141,513 -1.18(-7.13%)
Nov 17, 2003 16.21 16.69 16.21 16.52 3,317,379 +0.19(+1.16%)
Nov 14, 2003 16.59 16.80 16.20 16.32 1,886,001 -0.28(-1.66%)
Nov 13, 2003 16.59 16.82 16.55 16.60 2,862,819 -0.08(-0.48%)
Nov 12, 2003 16.50 16.78 16.44 16.68 2,798,022 +0.09(+0.56%)
Nov 11, 2003 16.70 16.87 16.51 16.59 2,212,687 -0.10(-0.57%)
Nov 10, 2003 16.85 17.05 16.63 16.68 2,345,961 -0.20(-1.18%)
Nov 07, 2003 17.27 17.30 16.86 16.88 2,350,056 -0.32(-1.87%)
Nov 06, 2003 17.20 17.25 16.95 17.20 2,201,140 +0.01(+0.04%)
Nov 05, 2003 17.12 17.25 16.80 17.20 2,579,566 +0.16(+0.94%)
Nov 04, 2003 17.16 17.29 16.90 17.04 2,896,980 -0.08(-0.50%)
Nov 03, 2003 16.70 17.19 16.70 17.12 2,290,872 +0.46(+2.76%)
Oct 31, 2003 16.69 16.81 16.49 16.66 2,248,677 -0.02(-0.15%)
Oct 30, 2003 16.81 16.99 16.66 16.69 1,836,641 -0.12(-0.74%)
Oct 29, 2003 16.88 17.02 16.66 16.81 2,234,381 -0.04(-0.24%)
Oct 28, 2003 16.44 16.87 16.35 16.85 2,630,540 +0.49(+2.99%)
Oct 27, 2003 16.52 16.57 16.18 16.36 2,312,600 -0.04(-0.21%)
Oct 24, 2003 16.30 16.42 15.91 16.40 3,114,800 +0.07(+0.43%)
Oct 23, 2003 16.02 16.48 16.00 16.33 5,051,800 +0.21(+1.27%)
Oct 22, 2003 16.76 16.84 15.94 16.12 6,061,400 -0.72(-4.27%)
Oct 21, 2003 16.59 17.07 16.44 16.84 3,798,426 +0.48(+2.93%)
Oct 20, 2003 16.25 16.40 16.04 16.36 1,607,855 +0.12(+0.77%)
Oct 17, 2003 16.46 16.56 16.15 16.24 2,386,245 -0.29(-1.74%)
Oct 16, 2003 16.62 16.62 16.39 16.52 1,990,435 -0.10(-0.57%)
Oct 15, 2003 16.49 16.66 16.39 16.62 3,179,233 +0.23(+1.39%)
Oct 14, 2003 16.40 16.61 16.29 16.39 3,014,040 -0.03(-0.20%)
Oct 13, 2003 16.28 16.61 16.28 16.43 1,823,728 +0.19(+1.19%)
Oct 10, 2003 15.97 16.24 15.69 16.23 3,133,325 -0.05(-0.32%)
Oct 09, 2003 16.34 16.80 16.20 16.29 3,433,141 +0.06(+0.37%)
Oct 08, 2003 16.45 16.62 16.10 16.23 2,711,049 -0.14(-0.89%)
Oct 07, 2003 16.32 16.48 16.05 16.37 2,621,208 -0.03(-0.20%)
Oct 06, 2003 16.45 16.74 16.36 16.40 2,904,950 +0.04(+0.26%)
Oct 03, 2003 16.61 16.67 16.25 16.36 3,272,498 +0.03(+0.18%)
Oct 02, 2003 16.44 16.50 16.00 16.33 3,355,714 -0.16(-0.99%)
Oct 01, 2003 15.93 16.56 15.88 16.49 4,266,048 +0.70(+4.40%)
Sep 30, 2003 15.94 16.05 15.70 15.80 2,988,822 -0.13(-0.85%)
Sep 29, 2003 15.68 15.97 15.53 15.93 3,721,287 +0.43(+2.79%)
Sep 26, 2003 15.77 15.98 15.35 15.50 3,503,382 -0.35(-2.19%)
Sep 25, 2003 16.00 16.14 15.66 15.85 3,627,160 -0.13(-0.81%)
Sep 24, 2003 16.45 16.32 15.89 15.98 4,728,924 -0.47(-2.86%)
Sep 23, 2003 15.56 16.50 15.55 16.45 5,673,327 +0.75(+4.79%)
Sep 22, 2003 15.60 15.73 15.51 15.70 2,828,863 -0.17(-1.07%)
Sep 19, 2003 15.94 16.08 15.55 15.87 4,065,800 -0.11(-0.70%)
Sep 18, 2003 15.36 16.05 15.30 15.98 4,089,484 +0.64(+4.19%)
Sep 17, 2003 15.22 15.51 15.18 15.34 2,696,344 +0.07(+0.46%)
Sep 16, 2003 14.81 15.30 14.78 15.27 3,099,058 +0.45(+3.04%)
Sep 15, 2003 14.85 15.00 14.72 14.81 2,633,200 -0.05(-0.37%)
Sep 12, 2003 14.52 14.88 14.45 14.87 2,428,500 +0.14(+0.98%)
Sep 11, 2003 14.40 14.89 14.37 14.72 2,876,200 +0.34(+2.35%)
Sep 10, 2003 14.75 14.87 14.32 14.39 4,874,200 -0.49(-3.29%)
Sep 09, 2003 14.98 15.00 14.69 14.88 3,169,800 -0.18(-1.16%)
Sep 08, 2003 14.85 15.09 14.83 15.05 2,968,300 +0.19(+1.28%)
Sep 05, 2003 14.95 15.12 14.73 14.86 4,566,500 -0.12(-0.83%)
Sep 04, 2003 14.69 15.00 14.62 14.99 5,413,300 +0.37(+2.51%)
Sep 03, 2003 14.56 14.75 14.50 14.62 6,507,500 +0.22(+1.53%)
Sep 02, 2003 14.50 14.54 14.31 14.40 5,041,900 +0.04(+0.31%)
Aug 29, 2003 14.25 14.59 14.08 14.36 3,290,200 +0.23(+1.63%)
Aug 28, 2003 14.18 14.24 13.97 14.12 3,807,500 +0.05(+0.36%)
Aug 27, 2003 13.54 14.19 13.46 14.07 5,251,900 +0.52(+3.87%)
Aug 26, 2003 13.46 13.71 13.18 13.55 3,110,900 -0.02(-0.18%)
Aug 25, 2003 13.58 13.65 13.36 13.57 3,472,100 -0.11(-0.80%)
Aug 22, 2003 13.53 13.72 13.39 13.69 5,584,900 +0.38(+2.86%)
Aug 21, 2003 12.76 13.44 12.65 13.30 7,323,800 +0.72(+5.72%)
Aug 20, 2003 12.44 12.64 12.41 12.59 2,978,500 +0.02(+0.18%)
Aug 19, 2003 12.27 12.57 12.16 12.56 3,557,300 +0.28(+2.26%)
Aug 18, 2003 12.19 12.30 12.09 12.29 2,355,100 +0.11(+0.88%)
Aug 15, 2003 12.11 12.38 12.01 12.18 925,200 +0.09(+0.72%)
Aug 14, 2003 12.02 12.10 11.94 12.09 2,951,500 +0.10(+0.79%)
Aug 13, 2003 11.86 12.01 11.86 11.99 2,899,500 +0.08(+0.67%)
Aug 12, 2003 11.90 11.95 11.72 11.91 2,522,100 +0.07(+0.63%)
Aug 11, 2003 11.69 11.95 11.61 11.84 1,908,000 +0.15(+1.30%)
Aug 08, 2003 11.73 11.88 11.60 11.69 2,089,300 -0.01(-0.09%)
Aug 07, 2003 11.56 11.75 11.49 11.70 2,705,700 +0.14(+1.21%)
Aug 06, 2003 11.40 11.75 11.39 11.56 2,729,700 +0.01(+0.11%)
Aug 05, 2003 11.81 11.96 11.53 11.54 2,304,900 -0.23(-1.99%)
Aug 04, 2003 11.62 11.93 11.52 11.78 2,516,100 +0.10(+0.88%)
Aug 01, 2003 11.69 11.85 11.52 11.68 2,509,056 -0.02(-0.13%)
Jul 31, 2003 11.91 12.03 11.69 11.69 3,181,300 +0.00(+0.02%)
Jul 30, 2003 11.75 11.84 11.66 11.69 4,642,200 -0.10(-0.85%)
Jul 29, 2003 11.72 11.90 11.71 11.79 2,488,800 +0.05(+0.43%)
Jul 28, 2003 11.71 11.95 11.69 11.74 3,057,000 +0.04(+0.30%)
Jul 25, 2003 11.51 11.94 11.46 11.71 6,232,700 +0.06(+0.52%)
Jul 24, 2003 11.69 12.27 11.56 11.64 14,185,600 +0.99(+9.34%)
Jul 23, 2003 10.81 11.01 10.61 10.65 6,992,700 -0.10(-0.93%)
Jul 22, 2003 10.88 10.93 10.58 10.75 4,265,100 -0.05(-0.49%)
Jul 21, 2003 10.79 10.93 10.57 10.80 3,221,100 -0.15(-1.37%)
Jul 18, 2003 11.17 11.21 10.93 10.95 2,870,000 -0.01(-0.14%)
Jul 17, 2003 11.00 11.29 10.94 10.97 3,521,500 -0.27(-2.42%)
Jul 16, 2003 11.47 11.50 11.21 11.24 3,277,900 -0.34(-2.96%)
Jul 15, 2003 11.64 11.85 11.51 11.58 3,550,100 -0.13(-1.09%)
Jul 14, 2003 11.49 11.88 11.48 11.71 3,104,900 +0.29(+2.52%)
Jul 11, 2003 11.39 11.53 11.31 11.42 2,309,700 +0.21(+1.85%)
Jul 10, 2003 11.49 11.50 11.18 11.21 3,474,700 -0.26(-2.29%)
Jul 09, 2003 11.49 11.67 11.19 11.48 3,921,900 +0.06(+0.57%)
Jul 08, 2003 11.15 11.43 11.12 11.41 3,913,600 +0.06(+0.53%)
Jul 07, 2003 11.05 11.47 11.05 11.35 3,635,600 +0.40(+3.63%)
Jul 03, 2003 10.91 11.19 10.83 10.96 2,108,200 -0.09(-0.84%)
Jul 02, 2003 10.86 11.18 10.78 11.05 4,087,100 -0.02(-0.18%)
Jul 01, 2003 10.89 11.12 10.75 11.07 4,231,500 +0.09(+0.82%)
Jun 30, 2003 11.21 11.38 10.94 10.98 3,015,700 -0.21(-1.86%)
Jun 27, 2003 11.18 11.32 11.03 11.19 2,725,000 +0.12(+1.08%)
Jun 26, 2003 11.35 11.40 10.88 11.06 6,686,400 -0.34(-2.99%)
Jun 25, 2003 11.17 11.62 11.13 11.41 2,992,200 +0.16(+1.41%)
Jun 24, 2003 11.42 11.42 11.11 11.25 2,949,700 -0.13(-1.12%)
Jun 23, 2003 11.52 11.59 11.16 11.38 3,219,200 -0.16(-1.41%)
Jun 20, 2003 11.84 11.88 11.44 11.54 3,313,700 -0.19(-1.62%)
Jun 19, 2003 11.92 12.15 11.67 11.73 2,402,200 -0.33(-2.72%)
Jun 18, 2003 11.71 12.36 11.63 12.05 4,200,400 +0.28(+2.40%)
Jun 17, 2003 11.81 11.95 11.56 11.77 3,093,000 +0.05(+0.38%)
Jun 16, 2003 11.38 11.88 11.00 11.73 5,032,400 +0.42(+3.74%)
Jun 13, 2003 11.54 11.68 11.23 11.30 2,627,300 -0.21(-1.85%)
Jun 12, 2003 11.75 11.84 11.44 11.52 4,043,500 -0.12(-0.99%)
Jun 11, 2003 11.89 11.95 11.47 11.63 5,444,400 -0.32(-2.68%)
Jun 10, 2003 11.89 12.03 11.63 11.95 6,764,100 -0.18(-1.52%)
Jun 09, 2003 12.09 12.41 12.00 12.14 3,219,100 -0.07(-0.53%)
Jun 06, 2003 12.04 12.88 11.97 12.20 8,994,500 +0.30(+2.52%)
Jun 05, 2003 11.75 11.96 11.51 11.90 3,816,800 -0.06(-0.54%)
Jun 04, 2003 11.30 11.99 11.25 11.97 4,662,500 +0.65(+5.79%)
Jun 03, 2003 11.09 11.34 11.01 11.31 3,146,900 +0.22(+2.01%)
Jun 02, 2003 11.43 11.51 11.07 11.09 4,581,200 -0.25(-2.20%)
May 30, 2003 11.19 11.40 11.06 11.34 5,432,000 +0.22(+2.02%)
May 29, 2003 11.75 11.76 11.07 11.12 12,009,400 -0.74(-6.22%)
May 28, 2003 11.51 11.92 11.28 11.85 8,334,100 +0.17(+1.48%)
May 27, 2003 11.14 11.73 11.03 11.68 3,666,500 +0.56(+5.08%)
May 23, 2003 11.12 11.25 10.99 11.12 1,760,200 -0.05(-0.47%)
May 22, 2003 10.84 11.25 10.82 11.17 2,817,400 +0.34(+3.14%)
May 21, 2003 10.80 10.87 10.64 10.83 2,336,700 -0.03(-0.30%)
May 20, 2003 11.04 11.14 10.75 10.86 2,843,900 -0.05(-0.48%)
May 19, 2003 11.19 11.31 10.89 10.91 3,258,500 -0.34(-3.04%)
May 16, 2003 11.35 11.42 11.07 11.26 4,224,200 -0.17(-1.49%)
May 15, 2003 11.41 11.49 11.27 11.43 2,930,300 +0.09(+0.82%)
May 14, 2003 11.54 11.55 11.24 11.33 2,203,300 -0.18(-1.58%)
May 13, 2003 11.44 11.75 11.42 11.51 3,041,800 -0.02(-0.13%)
May 12, 2003 11.32 11.56 11.21 11.53 2,699,800 +0.22(+1.97%)
May 09, 2003 11.32 11.41 11.09 11.31 3,880,300 +0.02(+0.18%)
May 08, 2003 11.42 11.50 11.12 11.29 6,749,800 -0.45(-3.81%)
May 07, 2003 11.54 11.88 11.50 11.73 5,055,400 -0.01(-0.06%)
May 06, 2003 11.37 11.75 11.30 11.74 4,511,100 +0.38(+3.37%)
May 05, 2003 11.40 11.49 11.21 11.36 3,374,400 -0.01(-0.11%)
May 02, 2003 10.89 11.46 10.84 11.37 5,255,800 +0.52(+4.79%)
May 01, 2003 10.96 11.00 10.66 10.85 3,611,200 -0.14(-1.23%)
Apr 30, 2003 10.96 11.11 10.89 10.99 4,437,400 -0.08(-0.75%)
Apr 29, 2003 10.99 11.20 10.91 11.07 3,372,000 +0.07(+0.66%)
Apr 28, 2003 10.81 11.05 10.72 11.00 4,103,000 +0.26(+2.45%)
Apr 25, 2003 10.79 10.88 10.68 10.73 3,054,500 -0.13(-1.22%)
Apr 24, 2003 10.29 10.90 10.25 10.87 12,723,800 +0.15(+1.45%)
Apr 23, 2003 10.83 10.84 10.18 10.71 5,514,900 -0.08(-0.79%)
Apr 22, 2003 10.36 10.81 10.32 10.80 4,707,000 +0.46(+4.42%)
Apr 21, 2003 10.49 10.54 10.28 10.34 2,531,700 -0.15(-1.43%)
Apr 17, 2003 10.14 10.50 10.04 10.49 3,560,100 +0.39(+3.89%)
Apr 16, 2003 10.08 10.24 10.00 10.10 3,328,600 +0.07(+0.72%)
Apr 15, 2003 10.03 10.16 9.950 10.03 3,292,400 +0.02(+0.22%)
Apr 14, 2003 9.877 10.06 9.875 10.00 2,753,700 +0.06(+0.65%)
Apr 11, 2003 9.588 10.00 9.550 9.938 8,157,000 +0.53(+5.58%)
Apr 10, 2003 9.410 9.575 9.090 9.412 10,588,100 -0.39(-4.00%)
Apr 09, 2003 10.07 10.12 9.770 9.805 3,259,200 -0.18(-1.75%)
Apr 08, 2003 9.895 10.08 9.723 9.980 3,099,800 +0.03(+0.30%)
Apr 07, 2003 10.25 10.37 9.898 9.950 3,820,500 +0.04(+0.43%)
Apr 04, 2003 10.06 10.12 9.780 9.908 5,313,500 -0.15(-1.52%)
Apr 03, 2003 10.08 10.22 10.05 10.06 5,553,700 +0.03(+0.32%)
Apr 02, 2003 9.920 10.14 9.910 10.03 5,952,800 +0.32(+3.32%)
Apr 01, 2003 9.857 9.863 9.643 9.705 6,182,000 -0.09(-0.92%)
Mar 31, 2003 9.825 9.873 9.670 9.795 11,075,914 -0.27(-2.66%)
Mar 28, 2003 10.40 10.46 9.965 10.06 31,389,372 -0.43(-4.12%)
Mar 27, 2003 10.63 10.65 10.17 10.49 6,926,984 -0.06(-0.52%)
Mar 26, 2003 10.25 10.72 10.16 10.55 7,154,662 +0.36(+3.56%)
Mar 25, 2003 10.25 10.26 9.890 10.19 12,193,212 +0.41(+4.25%)
Mar 24, 2003 10.07 10.30 9.758 9.773 9,661,589 -0.87(-8.15%)
Mar 21, 2003 11.04 11.04 10.44 10.64 7,000,429 -0.37(-3.38%)
Mar 20, 2003 10.71 11.16 10.62 11.01 6,627,516 +0.14(+1.31%)
Mar 19, 2003 11.59 11.61 10.78 10.87 7,895,208 -0.70(-6.03%)
Mar 18, 2003 11.63 11.86 11.27 11.57 7,340,550 -0.18(-1.53%)
Mar 17, 2003 11.18 11.86 11.11 11.75 5,144,294 +0.50(+4.45%)
Mar 14, 2003 11.20 11.38 11.01 11.25 4,277,464 +0.12(+1.12%)
Mar 13, 2003 10.82 11.20 10.72 11.12 5,033,300 +0.46(+4.29%)
Mar 12, 2003 10.55 10.71 10.35 10.66 4,736,345 +0.09(+0.85%)
Mar 11, 2003 10.96 10.97 10.57 10.57 5,906,500 -0.38(-3.49%)
Mar 10, 2003 10.80 11.03 10.72 10.96 4,478,000 +0.07(+0.67%)
Mar 07, 2003 10.54 10.93 10.53 10.88 4,302,000 +0.15(+1.44%)
Mar 06, 2003 10.36 10.74 10.30 10.73 4,850,100 +0.37(+3.55%)
Mar 05, 2003 10.41 10.49 10.21 10.36 3,892,200 -0.03(-0.29%)
Mar 04, 2003 10.46 10.62 10.38 10.39 5,102,000 -0.10(-0.91%)
Mar 03, 2003 10.63 10.63 10.44 10.49 12,348,900 +0.37(+3.66%)
Feb 28, 2003 11.86 12.00 10.02 10.12 45,158,300 -1.72(-14.55%)
Feb 27, 2003 11.92 12.00 11.74 11.84 2,561,700 -0.02(-0.17%)
Feb 26, 2003 11.76 12.02 11.64 11.86 3,522,900 -0.12(-1.00%)
Feb 25, 2003 11.81 12.01 11.66 11.98 3,695,100 +0.03(+0.25%)
Feb 24, 2003 11.79 12.05 11.77 11.95 3,759,900 -0.00(-0.02%)
Feb 21, 2003 11.66 12.00 11.61 11.95 4,679,600 +0.25(+2.14%)
Feb 20, 2003 11.52 11.75 11.43 11.70 2,915,100 +0.23(+1.98%)
Feb 19, 2003 11.49 11.55 11.34 11.47 3,670,000 -0.12(-1.01%)
Feb 18, 2003 11.25 11.63 11.23 11.59 2,746,800 +0.39(+3.50%)
Feb 14, 2003 11.12 11.29 11.01 11.20 3,479,800 +0.02(+0.18%)
Feb 13, 2003 11.31 11.32 10.94 11.18 2,778,000 -0.13(-1.15%)
Feb 12, 2003 11.35 11.46 11.21 11.31 2,503,400 +0.01(+0.07%)
Feb 11, 2003 11.22 11.45 11.17 11.30 4,476,400 +0.20(+1.80%)
Feb 10, 2003 11.49 11.54 10.87 11.10 6,842,300 -0.42(-3.65%)
Feb 07, 2003 11.63 11.71 11.40 11.52 2,679,700 -0.11(-0.95%)
Feb 06, 2003 11.64 11.75 11.49 11.63 2,476,800 -0.09(-0.75%)
Feb 05, 2003 11.82 12.07 11.70 11.72 4,667,800 -0.01(-0.06%)
Feb 04, 2003 11.60 11.82 11.59 11.73 2,680,000 -0.10(-0.85%)
Feb 03, 2003 11.66 11.89 11.62 11.83 3,975,000 +0.16(+1.35%)
Jan 31, 2003 11.45 11.75 11.27 11.67 3,934,000 +0.07(+0.65%)
Jan 30, 2003 11.70 11.75 11.55 11.60 3,459,471 -0.10(-0.86%)
Jan 29, 2003 11.43 11.75 11.21 11.70 3,991,500 +0.17(+1.50%)
Jan 28, 2003 11.17 11.69 11.14 11.52 5,437,400 +0.47(+4.28%)
Jan 27, 2003 11.00 11.07 10.88 11.05 4,379,200 +0.07(+0.64%)
Jan 24, 2003 11.35 11.36 10.89 10.98 4,972,300 -0.52(-4.51%)
Jan 23, 2003 11.56 11.62 11.34 11.50 4,877,900 +0.11(+0.97%)
Jan 22, 2003 11.38 11.59 11.31 11.39 3,574,000 -0.07(-0.63%)
Jan 21, 2003 11.30 11.50 11.28 11.46 3,801,500 +0.20(+1.75%)
Jan 17, 2003 11.80 11.80 11.26 11.26 5,156,600 -0.65(-5.46%)
Jan 16, 2003 12.04 12.07 11.75 11.91 7,794,900 +0.40(+3.47%)
Jan 15, 2003 11.88 11.89 11.27 11.51 6,457,500 -0.32(-2.72%)
Jan 14, 2003 11.67 11.84 11.46 11.84 3,133,800 +0.17(+1.46%)
Jan 13, 2003 11.60 11.85 11.59 11.66 3,679,400 +0.13(+1.17%)
Jan 10, 2003 11.31 11.73 11.28 11.53 5,468,000 +0.26(+2.33%)
Jan 09, 2003 10.91 11.28 10.79 11.27 3,217,800 +0.43(+3.94%)
Jan 08, 2003 11.15 11.22 10.77 10.84 2,711,800 -0.31(-2.80%)
Jan 07, 2003 11.20 11.28 11.04 11.15 2,883,500 -0.07(-0.67%)
Jan 06, 2003 10.93 11.37 10.93 11.23 3,618,800 +0.26(+2.42%)
Jan 03, 2003 10.68 11.02 10.64 10.96 3,636,400 +0.29(+2.74%)
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.