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 (%)
May 31, 2006 15.41 16.08 15.40 15.60 16,628,914 +0.05(+0.32%)
May 30, 2006 15.86 15.86 15.45 15.55 12,406,901 -0.44(-2.75%)
May 26, 2006 16.04 16.09 15.80 15.99 5,664,363 -0.10(-0.62%)
May 25, 2006 16.07 16.10 15.81 16.09 7,221,572 +0.06(+0.37%)
May 24, 2006 15.82 16.13 15.73 16.03 10,714,586 +0.21(+1.33%)
May 23, 2006 16.10 16.24 15.82 15.82 13,549,028 -0.27(-1.68%)
May 22, 2006 16.07 16.41 16.05 16.09 9,964,571 -0.21(-1.29%)
May 19, 2006 16.01 16.38 16.01 16.30 13,330,385 +0.06(+0.37%)
May 18, 2006 16.24 16.56 16.08 16.24 17,237,308 -0.08(-0.49%)
May 17, 2006 16.54 16.59 16.12 16.32 18,178,576 -0.23(-1.39%)
May 16, 2006 16.89 16.89 16.48 16.55 12,489,099 -0.37(-2.19%)
May 15, 2006 16.79 16.97 16.75 16.92 16,103,335 -0.10(-0.59%)
May 12, 2006 17.08 17.10 16.78 17.02 32,500,918 -0.08(-0.47%)
May 11, 2006 17.39 17.63 16.97 17.10 18,827,122 -0.34(-1.95%)
May 10, 2006 17.29 17.90 17.19 17.44 30,186,004 +0.35(+2.05%)
May 09, 2006 17.25 17.34 16.80 17.09 28,548,562 -0.29(-1.67%)
May 08, 2006 17.71 17.79 17.18 17.38 14,215,455 -0.38(-2.14%)
May 05, 2006 17.81 17.90 17.50 17.76 14,099,188 -0.05(-0.28%)
May 04, 2006 17.45 17.85 17.40 17.81 10,365,615 +0.34(+1.95%)
May 03, 2006 17.30 17.57 17.27 17.47 11,837,202 +0.11(+0.63%)
May 02, 2006 16.91 17.49 16.81 17.36 14,937,018 +0.60(+3.58%)
May 01, 2006 16.83 17.00 16.70 16.76 12,046,431 +0.38(+2.32%)
Apr 28, 2006 16.38 16.89 16.26 16.38 10,599,800 +0.10(+0.61%)
Apr 27, 2006 15.77 16.60 15.74 16.28 14,857,894 +0.41(+2.58%)
Apr 26, 2006 16.03 16.20 15.70 15.87 14,653,349 -0.16(-1.00%)
Apr 25, 2006 16.30 16.46 15.97 16.03 10,948,106 -0.33(-2.02%)
Apr 24, 2006 16.13 16.50 15.76 16.36 14,581,401 +0.21(+1.30%)
Apr 21, 2006 16.24 16.50 16.10 16.15 9,731,107 -0.12(-0.74%)
Apr 20, 2006 16.60 16.60 16.21 16.27 7,700,016 -0.27(-1.63%)
Apr 19, 2006 16.16 16.54 16.16 16.54 7,980,142 +0.22(+1.35%)
Apr 18, 2006 15.91 16.65 15.90 16.32 18,526,300 -0.07(-0.43%)
Apr 17, 2006 16.76 17.08 16.34 16.39 11,606,893 -0.51(-3.02%)
Apr 13, 2006 16.84 17.00 16.63 16.90 6,488,880 +0.07(+0.42%)
Apr 12, 2006 16.85 17.25 16.60 16.83 9,212,384 -0.02(-0.12%)
Apr 11, 2006 16.77 16.99 16.57 16.85 13,325,645 +0.07(+0.42%)
Apr 10, 2006 16.43 16.93 16.43 16.78 12,952,856 +0.25(+1.51%)
Apr 07, 2006 16.83 16.97 16.47 16.53 10,616,965 -0.36(-2.13%)
Apr 06, 2006 17.14 17.15 16.77 16.89 12,450,304 -0.29(-1.69%)
Apr 05, 2006 17.44 17.60 17.06 17.18 10,288,931 -0.26(-1.49%)
Apr 04, 2006 17.03 17.58 16.92 17.44 18,400,892 +0.45(+2.65%)
Apr 03, 2006 16.95 17.18 16.81 16.99 11,786,672 +0.16(+0.95%)
Mar 31, 2006 17.00 17.23 16.65 16.83 14,501,477 -0.22(-1.29%)
Mar 30, 2006 16.02 17.14 15.99 17.05 35,156,176 +1.05(+6.56%)
Mar 29, 2006 16.12 16.12 15.95 16.00 22,992,296 -0.08(-0.50%)
Mar 28, 2006 16.01 16.16 15.94 16.08 11,506,122 +0.05(+0.31%)
Mar 27, 2006 15.80 16.15 15.76 16.03 8,021,472 +0.02(+0.12%)
Mar 24, 2006 15.84 16.29 15.81 16.01 14,258,865 +0.16(+1.01%)
Mar 23, 2006 15.70 15.88 15.57 15.85 9,588,900 +0.07(+0.44%)
Mar 22, 2006 15.72 15.84 15.56 15.78 10,934,900 +0.17(+1.09%)
Mar 21, 2006 15.76 15.93 15.55 15.61 16,248,023 +0.00(+0.00%)
Mar 20, 2006 15.51 15.76 15.37 15.61 12,927,893 +0.08(+0.52%)
Mar 17, 2006 15.46 15.68 15.30 15.53 31,651,424 +0.04(+0.26%)
Mar 16, 2006 15.80 15.85 15.48 15.49 20,400,116 -0.30(-1.90%)
Mar 15, 2006 16.01 16.09 15.47 15.79 29,199,972 -0.28(-1.74%)
Mar 14, 2006 15.74 16.10 15.69 16.07 8,214,846 +0.29(+1.84%)
Mar 13, 2006 16.03 16.14 15.69 15.78 10,737,759 -0.26(-1.62%)
Mar 10, 2006 15.92 16.12 15.88 16.04 8,938,068 +0.04(+0.25%)
Mar 09, 2006 15.84 16.15 15.84 16.00 14,952,172 +0.23(+1.46%)
Mar 08, 2006 15.72 15.94 15.66 15.77 26,654,388 -0.09(-0.57%)
Mar 07, 2006 16.30 16.44 15.70 15.86 38,213,508 -0.68(-4.11%)
Mar 06, 2006 16.88 16.99 16.34 16.54 14,181,962 -0.40(-2.36%)
Mar 03, 2006 16.87 17.25 16.80 16.94 7,909,427 -0.04(-0.24%)
Mar 02, 2006 16.89 17.11 16.70 16.98 11,318,280 +0.04(+0.24%)
Mar 01, 2006 16.89 17.15 16.87 16.94 14,412,278 +0.05(+0.30%)
Feb 28, 2006 17.16 17.13 16.83 16.89 13,441,531 -0.27(-1.57%)
Feb 27, 2006 17.40 17.47 17.15 17.16 10,136,624 -0.23(-1.32%)
Feb 24, 2006 17.45 17.60 17.27 17.39 7,973,196 -0.15(-0.86%)
Feb 23, 2006 17.53 17.67 17.47 17.54 7,978,776 -0.09(-0.51%)
Feb 22, 2006 17.35 17.67 17.29 17.63 12,628,144 +0.37(+2.14%)
Feb 21, 2006 17.46 17.65 17.15 17.26 13,806,151 -0.26(-1.48%)
Feb 17, 2006 17.35 17.65 17.35 17.52 16,113,544 +0.01(+0.06%)
Feb 16, 2006 17.23 17.61 17.20 17.51 14,215,000 +0.13(+0.75%)
Feb 15, 2006 17.00 17.55 16.98 17.38 15,537,216 +0.37(+2.18%)
Feb 14, 2006 17.03 17.12 16.84 17.01 9,405,760 -0.05(-0.29%)
Feb 13, 2006 17.01 17.24 16.85 17.06 11,759,705 -0.08(-0.47%)
Feb 10, 2006 17.17 17.30 16.97 17.14 16,866,280 +0.19(+1.12%)
Feb 09, 2006 17.03 17.11 16.84 16.95 9,795,734 -0.12(-0.70%)
Feb 08, 2006 17.15 17.18 16.95 17.07 15,148,481 +0.12(+0.71%)
Feb 07, 2006 16.95 17.23 16.83 16.95 16,964,704 +0.21(+1.25%)
Feb 06, 2006 16.62 16.97 16.57 16.74 11,392,803 +0.02(+0.12%)
Feb 03, 2006 16.80 16.98 16.64 16.72 19,284,480 -0.18(-1.07%)
Feb 02, 2006 17.30 17.32 16.89 16.90 17,217,274 -0.23(-1.34%)
Feb 01, 2006 17.25 17.44 16.71 17.13 54,452,492 -1.25(-6.80%)
Jan 31, 2006 18.36 18.60 18.04 18.38 17,070,710 +0.19(+1.04%)
Jan 30, 2006 18.24 18.35 18.02 18.19 13,608,192 +0.22(+1.22%)
Jan 27, 2006 17.85 18.19 17.74 17.97 14,001,071 +0.24(+1.35%)
Jan 26, 2006 17.50 17.99 17.36 17.73 13,675,080 +0.40(+2.31%)
Jan 25, 2006 17.61 17.67 17.24 17.33 20,950,496 -0.23(-1.31%)
Jan 24, 2006 17.88 18.15 17.32 17.56 34,989,816 -1.04(-5.59%)
Jan 23, 2006 18.50 18.82 18.43 18.60 9,745,905 -0.01(-0.05%)
Jan 20, 2006 19.11 19.25 18.59 18.61 13,586,689 -0.63(-3.27%)
Jan 19, 2006 19.36 19.43 19.12 19.24 9,812,255 -0.05(-0.26%)
Jan 18, 2006 18.96 19.39 18.92 19.29 11,835,548 -0.07(-0.36%)
Jan 17, 2006 19.25 19.61 19.15 19.36 10,485,313 -0.09(-0.46%)
Jan 13, 2006 19.38 19.56 19.20 19.45 10,063,806 -0.01(-0.05%)
Jan 12, 2006 19.46 19.80 19.32 19.46 11,331,200 -0.21(-1.07%)
Jan 11, 2006 19.12 19.94 19.07 19.67 23,175,644 +0.56(+2.93%)
Jan 10, 2006 19.18 19.46 18.92 19.11 15,514,621 -0.29(-1.49%)
Jan 09, 2006 19.22 19.49 19.06 19.40 25,917,484 +0.39(+2.05%)
Jan 06, 2006 18.48 19.06 18.36 19.01 23,328,224 +0.72(+3.94%)
Jan 05, 2006 17.93 18.43 17.90 18.29 14,735,641 +0.27(+1.50%)
Jan 04, 2006 17.34 18.05 17.25 18.02 19,903,600 +0.53(+3.03%)
Jan 03, 2006 17.66 17.73 17.24 17.49 17,091,834 -0.01(-0.06%)
Dec 30, 2005 17.16 17.69 17.08 17.50 15,568,798 +0.21(+1.21%)
Dec 29, 2005 17.35 17.40 17.20 17.29 8,019,636 -0.02(-0.12%)
Dec 28, 2005 17.30 17.40 17.23 17.31 7,291,100 -0.02(-0.12%)
Dec 27, 2005 17.25 17.60 17.17 17.33 10,052,600 +0.07(+0.41%)
Dec 23, 2005 17.34 17.39 17.20 17.26 9,910,186 -0.04(-0.23%)
Dec 22, 2005 16.86 17.36 16.73 17.30 15,359,514 +0.52(+3.10%)
Dec 21, 2005 16.77 17.00 16.62 16.78 10,946,926 -0.01(-0.06%)
Dec 20, 2005 16.45 16.86 16.32 16.79 14,451,806 +0.18(+1.08%)
Dec 19, 2005 17.10 17.23 16.60 16.61 19,896,134 -0.49(-2.87%)
Dec 16, 2005 17.36 17.43 17.06 17.10 25,082,250 -0.28(-1.61%)
Dec 15, 2005 17.74 17.72 17.12 17.38 20,632,846 -0.36(-2.03%)
Dec 14, 2005 17.38 17.91 17.32 17.74 18,482,608 +0.39(+2.25%)
Dec 13, 2005 17.43 17.53 17.20 17.35 16,806,696 -0.10(-0.57%)
Dec 12, 2005 17.64 17.84 17.43 17.45 18,928,928 -0.24(-1.36%)
Dec 09, 2005 17.98 18.04 17.50 17.69 14,818,226 -0.25(-1.39%)
Dec 08, 2005 17.97 18.19 17.00 17.94 25,806,064 +0.01(+0.06%)
Dec 07, 2005 17.65 17.97 17.64 17.93 22,833,136 +0.37(+2.11%)
Dec 06, 2005 18.11 18.23 17.50 17.56 21,768,508 -0.41(-2.28%)
Dec 05, 2005 18.16 18.32 17.90 17.97 21,687,644 -0.08(-0.44%)
Dec 02, 2005 17.85 18.08 17.71 18.05 18,489,568 +0.23(+1.29%)
Dec 01, 2005 17.69 18.12 17.68 17.82 13,625,823 +0.21(+1.19%)
Nov 30, 2005 17.88 18.24 17.51 17.61 22,181,604 -0.38(-2.11%)
Nov 29, 2005 18.02 18.30 17.92 17.99 18,452,622 +0.02(+0.11%)
Nov 28, 2005 17.66 18.10 17.55 17.97 15,731,381 +0.33(+1.87%)
Nov 25, 2005 17.74 17.75 17.46 17.64 5,028,934 -0.06(-0.34%)
Nov 23, 2005 17.63 18.13 17.60 17.70 13,200,047 -0.01(-0.06%)
Nov 22, 2005 17.75 17.94 17.37 17.71 28,404,556 -0.25(-1.39%)
Nov 21, 2005 18.30 18.40 17.59 17.96 22,555,216 -0.47(-2.55%)
Nov 18, 2005 18.87 18.88 18.40 18.43 13,413,979 -0.23(-1.23%)
Nov 17, 2005 18.78 18.90 18.26 18.66 28,213,342 -0.12(-0.64%)
Nov 16, 2005 19.12 19.16 18.75 18.78 35,568,712 -0.37(-1.93%)
Nov 15, 2005 19.54 19.72 18.98 19.15 21,317,104 -0.49(-2.49%)
Nov 14, 2005 19.66 19.75 19.36 19.64 10,227,337 +0.03(+0.15%)
Nov 11, 2005 19.57 19.69 19.40 19.61 9,732,226 +0.10(+0.51%)
Nov 10, 2005 19.01 19.56 18.97 19.51 12,818,292 +0.40(+2.09%)
Nov 09, 2005 19.27 19.30 18.98 19.11 10,735,700 -0.07(-0.36%)
Nov 08, 2005 18.95 19.44 18.84 19.18 16,507,234 +0.27(+1.43%)
Nov 07, 2005 18.79 18.97 18.64 18.91 19,682,350 +0.28(+1.50%)
Nov 04, 2005 18.61 19.07 18.51 18.63 30,797,072 +0.11(+0.59%)
Nov 03, 2005 19.44 19.58 18.35 18.52 54,593,696 -0.85(-4.39%)
Nov 02, 2005 19.94 20.14 19.14 19.37 99,613,424 -4.63(-19.29%)
Nov 01, 2005 23.65 24.01 23.61 24.00 24,337,056 +0.15(+0.63%)
Oct 31, 2005 22.95 23.96 22.87 23.85 23,713,648 +0.83(+3.61%)
Oct 28, 2005 22.78 23.23 22.72 23.02 10,824,238 +0.46(+2.04%)
Oct 27, 2005 22.79 22.97 22.55 22.56 11,244,952 -0.62(-2.67%)
Oct 26, 2005 23.47 23.78 23.15 23.18 12,939,360 -0.49(-2.07%)
Oct 25, 2005 23.24 23.71 23.23 23.67 12,512,291 +0.28(+1.20%)
Oct 24, 2005 22.51 23.40 22.42 23.39 11,325,163 +0.79(+3.50%)
Oct 21, 2005 22.81 22.91 22.42 22.60 13,594,829 -0.06(-0.26%)
Oct 20, 2005 22.57 22.88 22.47 22.66 12,775,253 -0.02(-0.09%)
Oct 19, 2005 22.10 22.68 22.02 22.68 10,200,722 +0.49(+2.21%)
Oct 18, 2005 22.22 22.49 22.10 22.19 9,185,060 -0.06(-0.27%)
Oct 17, 2005 22.00 22.37 21.95 22.25 7,999,283 +0.16(+0.72%)
Oct 14, 2005 21.85 22.27 21.62 22.09 9,920,143 +0.42(+1.94%)
Oct 13, 2005 21.91 22.21 21.53 21.67 14,332,115 -0.31(-1.41%)
Oct 12, 2005 21.96 22.49 21.96 21.98 14,757,069 -0.08(-0.36%)
Oct 11, 2005 22.17 22.30 21.86 22.06 12,322,016 -0.09(-0.41%)
Oct 10, 2005 22.12 22.40 22.05 22.15 11,293,231 +0.23(+1.05%)
Oct 07, 2005 21.62 22.04 21.42 21.92 12,441,360 +0.36(+1.67%)
Oct 06, 2005 22.43 22.47 21.49 21.56 19,150,178 -1.03(-4.56%)
Oct 05, 2005 22.42 22.77 22.13 22.59 12,299,326 +0.03(+0.13%)
Oct 04, 2005 22.61 23.05 22.56 22.56 7,586,001 -0.26(-1.14%)
Oct 03, 2005 22.50 23.12 22.25 22.82 12,478,491 +0.16(+0.71%)
Sep 30, 2005 22.08 22.76 22.00 22.66 12,935,270 +0.53(+2.39%)
Sep 29, 2005 21.45 22.20 21.29 22.13 12,909,344 +0.66(+3.07%)
Sep 28, 2005 21.29 21.71 21.26 21.47 11,951,443 +0.21(+0.99%)
Sep 27, 2005 20.94 21.52 20.86 21.26 12,433,333 +0.40(+1.92%)
Sep 26, 2005 20.83 20.99 20.53 20.86 13,843,003 -0.34(-1.60%)
Sep 23, 2005 21.20 21.29 20.98 21.20 14,178,599 +0.01(+0.05%)
Sep 22, 2005 21.19 21.39 20.97 21.19 11,702,169 -0.13(-0.61%)
Sep 21, 2005 21.62 21.80 21.29 21.32 11,413,395 -0.43(-1.98%)
Sep 20, 2005 21.71 22.01 21.70 21.75 18,575,890 -0.04(-0.18%)
Sep 19, 2005 21.83 21.97 21.50 21.79 15,275,328 -0.14(-0.64%)
Sep 16, 2005 21.75 22.01 21.70 21.93 18,066,884 +0.19(+0.87%)
Sep 15, 2005 21.83 22.08 21.65 21.74 11,649,522 -0.18(-0.82%)
Sep 14, 2005 22.22 22.29 21.72 21.92 11,981,800 -0.30(-1.35%)
Sep 13, 2005 22.03 22.33 21.99 22.22 9,716,146 +0.04(+0.18%)
Sep 12, 2005 22.10 22.52 22.02 22.18 11,819,347 -0.37(-1.64%)
Sep 09, 2005 22.25 22.61 22.06 22.55 11,609,723 +0.30(+1.35%)
Sep 08, 2005 22.00 22.39 21.95 22.25 13,645,498 +0.35(+1.60%)
Sep 07, 2005 21.65 21.90 21.51 21.90 12,186,219 +0.18(+0.83%)
Sep 06, 2005 21.11 21.74 21.00 21.72 14,035,044 +0.56(+2.65%)
Sep 02, 2005 20.94 21.25 20.87 21.16 10,176,247 +0.31(+1.49%)
Sep 01, 2005 20.86 21.01 20.74 20.85 11,253,142 -0.12(-0.57%)
Aug 31, 2005 20.57 21.01 20.54 20.97 16,859,296 +0.50(+2.44%)
Aug 30, 2005 20.21 20.48 20.10 20.47 12,218,725 +0.20(+0.99%)
Aug 29, 2005 20.15 20.47 20.09 20.27 14,066,983 -0.06(-0.30%)
Aug 26, 2005 19.97 20.50 19.63 20.33 17,275,138 +0.32(+1.60%)
Aug 25, 2005 20.20 20.25 19.89 20.01 16,627,615 -0.14(-0.69%)
Aug 24, 2005 20.49 20.49 20.07 20.15 19,482,764 -0.38(-1.85%)
Aug 23, 2005 20.99 21.01 20.13 20.53 21,549,824 -0.45(-2.14%)
Aug 22, 2005 21.20 21.40 20.85 20.98 10,712,718 -0.22(-1.04%)
Aug 19, 2005 21.08 21.33 21.07 21.20 13,132,169 -0.07(-0.33%)
Aug 18, 2005 21.50 21.63 21.22 21.27 16,416,675 -0.33(-1.53%)
Aug 17, 2005 21.42 21.91 21.37 21.60 12,587,804 +0.21(+0.98%)
Aug 16, 2005 21.63 21.71 21.27 21.39 10,627,370 -0.22(-1.02%)
Aug 15, 2005 21.65 21.86 21.26 21.61 10,217,555 -0.15(-0.69%)
Aug 12, 2005 21.81 21.84 21.44 21.76 16,384,917 -0.19(-0.87%)
Aug 11, 2005 21.90 22.30 21.80 21.95 12,630,140 -0.03(-0.14%)
Aug 10, 2005 22.35 22.47 21.85 21.98 19,974,164 -0.29(-1.30%)
Aug 09, 2005 22.14 22.36 22.00 22.27 13,938,244 +0.29(+1.32%)
Aug 08, 2005 22.06 22.21 21.76 21.98 12,862,487 -0.07(-0.32%)
Aug 05, 2005 21.92 22.13 21.85 22.05 11,485,176 +0.24(+1.10%)
Aug 04, 2005 21.91 22.17 21.71 21.81 14,826,863 -0.27(-1.22%)
Aug 03, 2005 21.68 22.18 21.62 22.08 18,879,788 +0.39(+1.80%)
Aug 02, 2005 21.46 21.77 21.44 21.69 19,440,336 +0.24(+1.11%)
Aug 01, 2005 21.80 22.18 21.42 21.45 19,864,924 -0.50(-2.27%)
Jul 29, 2005 22.54 22.56 21.21 21.95 51,241,416 -1.84(-7.73%)
Jul 28, 2005 23.48 23.96 23.18 23.79 16,015,397 +0.49(+2.10%)
Jul 27, 2005 23.29 23.61 23.10 23.30 9,609,730 +0.20(+0.87%)
Jul 26, 2005 23.71 23.82 23.10 23.10 11,042,126 -0.47(-1.99%)
Jul 25, 2005 23.62 24.01 23.41 23.57 9,498,282 -0.04(-0.17%)
Jul 22, 2005 23.86 23.93 23.45 23.61 7,804,108 -0.29(-1.21%)
Jul 21, 2005 24.15 24.19 23.50 23.90 11,819,794 -0.44(-1.81%)
Jul 20, 2005 23.87 24.38 22.74 24.34 10,643,322 +0.40(+1.67%)
Jul 19, 2005 23.76 24.18 23.45 23.94 12,996,271 +0.38(+1.61%)
Jul 18, 2005 23.85 23.85 23.39 23.56 9,479,641 -0.29(-1.22%)
Jul 15, 2005 23.96 24.05 23.70 23.85 12,867,843 +0.05(+0.21%)
Jul 14, 2005 24.19 24.23 23.52 23.80 20,129,484 -0.30(-1.24%)
Jul 13, 2005 23.70 24.20 23.60 24.10 27,680,028 +0.65(+2.77%)
Jul 12, 2005 22.73 23.53 22.58 23.45 23,010,262 +0.84(+3.72%)
Jul 11, 2005 22.09 22.62 21.98 22.61 16,378,942 +0.64(+2.91%)
Jul 08, 2005 21.55 22.05 21.51 21.97 15,960,491 +0.63(+2.95%)
Jul 07, 2005 21.25 21.40 20.96 21.34 15,710,014 -0.15(-0.70%)
Jul 06, 2005 21.82 21.83 21.44 21.49 13,170,704 -0.39(-1.78%)
Jul 05, 2005 21.19 21.96 21.10 21.88 12,743,500 +0.66(+3.11%)
Jul 01, 2005 21.80 21.89 21.07 21.22 19,012,900 -0.52(-2.39%)
Jun 30, 2005 21.87 22.21 21.74 21.74 14,626,032 +0.17(+0.79%)
Jun 29, 2005 21.90 22.06 21.44 21.57 11,698,447 -0.27(-1.24%)
Jun 28, 2005 21.80 21.98 21.43 21.84 15,280,706 +0.13(+0.60%)
Jun 27, 2005 21.28 21.80 21.25 21.71 12,382,333 +0.46(+2.16%)
Jun 24, 2005 21.80 21.88 21.22 21.25 14,331,194 -0.48(-2.21%)
Jun 23, 2005 22.53 22.59 21.64 21.73 24,697,256 -0.65(-2.90%)
Jun 22, 2005 22.66 22.81 22.30 22.38 14,103,492 -0.11(-0.49%)
Jun 21, 2005 21.90 22.75 21.80 22.49 25,494,430 +0.68(+3.12%)
Jun 20, 2005 21.60 22.04 21.51 21.81 10,834,645 +0.20(+0.93%)
Jun 17, 2005 21.59 21.66 21.40 21.61 15,478,266 +0.21(+0.98%)
Jun 16, 2005 21.55 21.57 21.13 21.40 13,930,074 -0.08(-0.37%)
Jun 15, 2005 21.53 22.03 21.20 21.48 23,196,012 +0.33(+1.56%)
Jun 14, 2005 21.10 21.22 20.91 21.15 8,014,675 -0.01(-0.05%)
Jun 13, 2005 21.27 21.53 21.16 21.16 12,954,992 -0.12(-0.56%)
Jun 10, 2005 21.79 21.83 21.13 21.28 17,948,266 -0.60(-2.74%)
Jun 09, 2005 21.63 21.95 21.57 21.88 10,068,479 +0.20(+0.92%)
Jun 08, 2005 22.05 22.13 21.59 21.68 8,022,359 -0.30(-1.36%)
Jun 07, 2005 22.37 22.68 21.93 21.98 10,988,703 -0.28(-1.26%)
Jun 06, 2005 22.57 22.58 22.17 22.26 9,379,378 -0.18(-0.80%)
Jun 03, 2005 22.64 22.80 22.26 22.44 10,827,965 -0.23(-1.01%)
Jun 02, 2005 22.62 22.80 22.44 22.67 6,668,187 +0.07(+0.31%)
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.