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, 2013 22.80 22.83 22.39 22.39 11,305,509 -0.56(-2.44%)
May 30, 2013 22.80 23.06 22.71 22.95 7,311,718 +0.07(+0.31%)
May 29, 2013 22.69 23.00 22.47 22.88 12,459,303 -0.02(-0.09%)
May 28, 2013 23.01 23.15 22.77 22.90 8,650,914 +0.05(+0.22%)
May 24, 2013 22.94 23.01 22.30 22.85 0 -0.21(-0.91%)
May 23, 2013 23.48 23.54 22.99 23.06 13,556,484 -0.56(-2.37%)
May 22, 2013 24.06 24.15 23.49 23.62 10,649,020 -0.40(-1.69%)
May 21, 2013 24.33 24.39 24.02 24.02 0 -0.12(-0.52%)
May 20, 2013 24.22 24.32 24.06 24.15 8,210,434 -0.15(-0.62%)
May 17, 2013 24.37 24.50 24.18 24.30 0 +0.00(+0.00%)
May 16, 2013 24.61 24.69 24.25 24.30 31,033,612 -0.36(-1.46%)
May 15, 2013 24.33 24.69 24.33 24.66 9,034,758 +0.44(+1.82%)
May 13, 2013 24.33 24.33 23.95 24.22 11,321,180 -0.13(-0.53%)
May 10, 2013 24.41 24.50 24.21 24.35 0 -0.02(-0.08%)
May 09, 2013 24.50 24.53 24.18 24.37 7,349,415 -0.12(-0.49%)
May 08, 2013 23.86 24.55 23.54 24.49 21,491,236 -0.61(-2.43%)
May 07, 2013 25.00 25.26 24.89 25.10 10,284,133 +0.15(+0.60%)
May 06, 2013 24.81 25.00 24.64 24.95 7,334,028 +0.11(+0.44%)
May 03, 2013 24.74 24.92 24.56 24.84 0 +0.28(+1.14%)
May 02, 2013 24.36 24.69 24.12 24.56 5,622,709 +0.21(+0.86%)
May 01, 2013 24.24 24.60 24.24 24.35 0 +0.05(+0.21%)
Apr 30, 2013 24.48 24.54 21.93 24.30 10,019,524 -0.29(-1.18%)
Apr 29, 2013 24.45 24.74 24.42 24.59 6,972,296 +0.17(+0.70%)
Apr 26, 2013 24.45 24.49 24.30 24.42 3,994,695 -0.03(-0.12%)
Apr 25, 2013 24.50 24.62 24.19 24.45 8,203,892 +0.08(+0.33%)
Apr 24, 2013 24.15 24.49 24.15 24.37 0 +0.21(+0.87%)
Apr 23, 2013 23.89 24.29 23.71 24.16 6,834,230 +0.49(+2.07%)
Apr 22, 2013 23.70 23.77 23.41 23.67 6,876,367 +0.12(+0.51%)
Apr 19, 2013 23.52 23.71 23.34 23.55 6,877,036 -0.01(-0.04%)
Apr 18, 2013 23.85 23.85 23.41 23.56 6,307,186 -0.22(-0.93%)
Apr 17, 2013 24.00 24.02 23.39 23.78 8,357,252 -0.37(-1.53%)
Apr 16, 2013 24.07 24.24 23.91 24.15 5,994,448 +0.20(+0.84%)
Apr 15, 2013 23.98 24.32 23.93 23.95 7,727,813 -0.30(-1.24%)
Apr 12, 2013 24.27 24.28 23.96 24.25 6,464,118 -0.05(-0.19%)
Apr 11, 2013 24.18 24.52 24.13 24.30 5,190,935 -0.15(-0.61%)
Apr 10, 2013 24.21 24.55 24.20 24.45 6,008,810 +0.23(+0.97%)
Apr 09, 2013 24.25 24.34 23.98 24.21 5,265,653 -0.04(-0.16%)
Apr 08, 2013 24.24 24.28 23.98 24.25 6,081,669 -0.04(-0.16%)
Apr 05, 2013 24.15 24.35 23.86 24.29 6,283,549 -0.21(-0.86%)
Apr 04, 2013 24.41 24.52 24.25 24.50 3,987,082 +0.05(+0.20%)
Apr 03, 2013 24.73 24.76 24.40 24.45 6,057,665 -0.21(-0.85%)
Apr 02, 2013 24.65 24.79 24.56 24.66 5,932,011 +0.20(+0.82%)
Apr 01, 2013 24.78 24.79 24.34 24.46 6,501,981 -0.22(-0.89%)
Mar 28, 2013 24.49 24.75 24.40 24.68 6,748,631 +0.15(+0.61%)
Mar 27, 2013 24.48 24.60 24.34 24.53 5,918,157 -0.04(-0.16%)
Mar 26, 2013 24.75 24.80 24.44 24.57 6,653,822 +0.01(+0.04%)
Mar 25, 2013 24.64 24.73 24.32 24.56 4,964,141 -0.07(-0.28%)
Mar 22, 2013 24.50 24.66 24.39 24.63 6,911,465 +0.23(+0.94%)
Mar 21, 2013 24.37 24.51 24.29 24.40 6,227,348 -0.12(-0.49%)
Mar 20, 2013 24.07 24.65 24.05 24.52 7,837,185 +0.30(+1.24%)
Mar 19, 2013 24.55 24.67 24.09 24.22 8,217,017 -0.29(-1.18%)
Mar 18, 2013 24.26 24.66 24.15 24.51 4,898,109 -0.04(-0.14%)
Mar 15, 2013 24.64 24.77 24.36 24.55 6,867,867 -0.18(-0.75%)
Mar 14, 2013 24.68 24.83 24.63 24.73 5,901,709 +0.19(+0.77%)
Mar 13, 2013 24.54 24.58 24.28 24.54 7,717,864 +0.09(+0.39%)
Mar 12, 2013 24.62 24.70 24.25 24.45 7,281,525 -0.04(-0.14%)
Mar 11, 2013 24.55 24.70 24.37 24.48 10,075,583 -0.09(-0.37%)
Mar 08, 2013 24.81 24.91 24.48 24.57 8,264,333 -0.09(-0.39%)
Mar 07, 2013 24.65 24.72 24.41 24.66 8,719,229 +0.14(+0.59%)
Mar 06, 2013 24.36 24.57 24.15 24.52 9,179,142 +0.32(+1.32%)
Mar 05, 2013 24.00 24.41 24.00 24.20 10,813,271 +0.25(+1.02%)
Mar 04, 2013 23.52 24.02 23.52 23.95 10,145,498 +0.27(+1.16%)
Mar 01, 2013 23.40 23.76 23.21 23.68 8,640,131 +0.24(+1.02%)
Feb 28, 2013 23.41 23.75 23.38 23.44 11,279,932 +0.21(+0.90%)
Feb 27, 2013 22.45 23.27 22.44 23.23 11,171,590 +0.77(+3.43%)
Feb 26, 2013 22.47 22.66 22.19 22.46 6,511,655 +0.03(+0.13%)
Feb 25, 2013 22.93 23.06 22.43 22.43 10,316,722 -0.50(-2.18%)
Feb 22, 2013 22.45 22.95 22.33 22.93 12,015,166 +0.62(+2.78%)
Feb 21, 2013 22.50 22.60 22.18 22.31 13,205,102 -0.25(-1.09%)
Feb 20, 2013 22.72 22.89 22.55 22.55 11,734,511 -0.05(-0.20%)
Feb 19, 2013 22.48 22.72 22.41 22.60 9,363,067 +0.07(+0.31%)
Feb 15, 2013 22.73 22.91 22.46 22.53 7,994,564 -0.14(-0.62%)
Feb 14, 2013 22.51 22.73 22.41 22.67 5,716,654 +0.05(+0.22%)
Feb 13, 2013 22.69 22.80 22.47 22.62 6,774,165 -0.08(-0.35%)
Feb 12, 2013 22.62 22.91 22.59 22.70 6,079,770 +0.06(+0.27%)
Feb 11, 2013 22.60 22.73 22.50 22.64 5,827,329 +0.05(+0.22%)
Feb 08, 2013 22.25 22.69 22.22 22.59 9,044,309 +0.35(+1.57%)
Feb 07, 2013 22.28 22.30 22.08 22.24 9,192,500 -0.04(-0.18%)
Feb 06, 2013 21.99 22.32 21.89 22.28 8,301,305 +0.63(+2.91%)
Feb 04, 2013 22.02 22.07 21.63 21.65 6,011,146 -0.47(-2.12%)
Feb 01, 2013 21.86 22.21 21.80 22.12 8,193,672 +0.35(+1.61%)
Jan 31, 2013 22.01 22.11 21.74 21.77 7,575,188 -0.21(-0.96%)
Jan 30, 2013 21.82 22.04 21.81 21.98 8,758,812 +0.07(+0.32%)
Jan 29, 2013 21.95 21.95 21.66 21.91 9,150,807 +0.02(+0.09%)
Jan 28, 2013 22.13 22.26 21.87 21.89 8,692,054 -0.24(-1.08%)
Jan 25, 2013 21.68 22.14 21.67 22.13 11,192,898 +0.42(+1.93%)
Jan 24, 2013 21.20 21.85 21.09 21.71 19,022,816 +0.25(+1.16%)
Jan 23, 2013 21.75 21.82 21.09 21.46 19,759,840 +0.60(+2.88%)
Jan 22, 2013 20.66 20.86 20.51 20.86 11,371,162 +0.18(+0.87%)
Jan 18, 2013 20.84 20.92 20.45 20.68 10,838,749 -0.17(-0.82%)
Jan 17, 2013 20.76 21.14 20.57 20.85 12,157,648 +0.14(+0.68%)
Jan 16, 2013 20.74 20.90 20.58 20.71 9,526,403 -0.14(-0.67%)
Jan 15, 2013 20.23 20.89 20.14 20.85 16,400,848 +0.94(+4.72%)
Jan 14, 2013 19.89 20.04 19.79 19.91 5,988,017 -0.03(-0.15%)
Jan 11, 2013 19.99 20.03 19.85 19.94 5,157,106 +0.00(+0.00%)
Jan 10, 2013 19.59 20.00 19.50 19.94 8,516,253 +0.42(+2.15%)
Jan 09, 2013 19.42 19.62 19.39 19.52 4,168,062 +0.10(+0.51%)
Jan 08, 2013 19.65 19.70 19.25 19.42 6,793,198 -0.23(-1.17%)
Jan 07, 2013 19.71 19.75 19.38 19.65 6,350,544 +0.03(+0.15%)
Jan 04, 2013 19.41 19.70 19.37 19.62 5,676,954 +0.21(+1.08%)
Jan 03, 2013 19.43 19.72 19.28 19.41 8,920,352 -0.09(-0.44%)
Jan 02, 2013 19.29 19.50 18.82 19.50 8,729,648 +0.68(+3.59%)
Dec 31, 2012 18.08 18.82 18.01 18.82 6,937,000 +0.66(+3.63%)
Dec 28, 2012 18.13 18.33 17.98 18.16 3,966,084 -0.06(-0.33%)
Dec 27, 2012 18.29 18.40 17.90 18.22 5,699,328 -0.09(-0.49%)
Dec 26, 2012 18.42 18.61 18.22 18.31 2,764,263 -0.11(-0.60%)
Dec 24, 2012 18.56 18.70 18.40 18.42 1,454,851 -0.12(-0.65%)
Dec 21, 2012 18.47 18.66 18.25 18.54 8,341,961 -0.10(-0.54%)
Dec 20, 2012 18.60 18.66 18.38 18.64 6,491,406 +0.03(+0.16%)
Dec 19, 2012 18.89 19.00 18.60 18.61 5,613,736 -0.18(-0.96%)
Dec 18, 2012 18.65 18.92 18.56 18.79 6,606,755 +0.27(+1.46%)
Dec 17, 2012 18.73 18.89 18.39 18.52 7,973,647 -0.16(-0.86%)
Dec 14, 2012 18.45 18.75 18.45 18.68 6,958,630 +0.14(+0.76%)
Dec 13, 2012 18.82 18.99 18.43 18.54 7,249,661 -0.21(-1.12%)
Dec 12, 2012 19.15 19.24 18.71 18.75 5,149,685 -0.34(-1.78%)
Dec 11, 2012 18.84 19.11 18.80 19.09 4,766,838 +0.37(+1.98%)
Dec 10, 2012 18.82 18.98 18.72 18.72 6,224,421 -0.23(-1.19%)
Dec 07, 2012 18.90 19.02 18.71 18.95 6,313,343 +0.09(+0.50%)
Dec 06, 2012 18.76 18.89 18.68 18.85 6,291,744 -0.02(-0.11%)
Dec 05, 2012 18.65 18.90 18.54 18.87 9,217,538 +0.21(+1.13%)
Dec 04, 2012 18.66 18.70 18.44 18.66 4,390,101 -0.10(-0.53%)
Nov 30, 2012 18.65 18.83 18.55 18.76 6,193,180 +0.14(+0.75%)
Nov 29, 2012 18.39 18.78 18.35 18.62 7,340,957 +0.39(+2.14%)
Nov 28, 2012 18.01 18.25 17.71 18.23 8,241,512 +0.21(+1.19%)
Nov 27, 2012 18.31 18.52 18.01 18.02 6,384,690 -0.29(-1.56%)
Nov 26, 2012 18.40 18.43 18.19 18.30 4,161,900 -0.17(-0.92%)
Nov 23, 2012 18.35 18.49 18.25 18.47 2,011,159 +0.26(+1.43%)
Nov 21, 2012 18.05 18.34 17.98 18.21 3,030,443 +0.19(+1.05%)
Nov 20, 2012 18.11 18.18 17.86 18.02 4,803,971 -0.17(-0.93%)
Nov 19, 2012 18.18 18.38 18.05 18.19 6,376,310 +0.22(+1.22%)
Nov 16, 2012 17.53 18.06 17.41 17.97 12,085,923 +0.41(+2.33%)
Nov 15, 2012 17.53 17.64 17.38 17.56 5,747,311 +0.04(+0.20%)
Nov 14, 2012 17.91 18.00 17.49 17.52 6,489,894 -0.27(-1.49%)
Nov 13, 2012 17.68 18.04 17.68 17.79 7,497,469 -0.17(-0.95%)
Nov 12, 2012 18.01 18.06 17.92 17.96 4,974,867 -0.01(-0.06%)
Nov 09, 2012 18.00 18.22 17.93 17.97 8,216,560 +0.02(+0.11%)
Nov 08, 2012 18.19 18.27 17.94 17.95 5,616,754 -0.26(-1.43%)
Nov 07, 2012 18.67 18.67 18.10 18.21 11,106,123 -0.64(-3.40%)
Nov 06, 2012 18.73 19.04 18.70 18.85 7,573,063 +0.14(+0.75%)
Nov 05, 2012 18.70 18.89 18.64 18.71 8,600,827 -0.09(-0.48%)
Nov 02, 2012 18.85 18.89 18.73 18.80 9,059,479 +0.09(+0.48%)
Nov 01, 2012 18.19 18.72 18.15 18.71 9,615,088 +0.52(+2.86%)
Oct 31, 2012 18.40 18.41 18.11 18.19 9,858,695 -0.20(-1.09%)
Oct 26, 2012 18.34 18.39 18.39 18.39 9,316,800 -0.15(-0.81%)
Oct 25, 2012 18.77 19.09 17.84 18.54 28,339,784 +1.16(+6.67%)
Oct 24, 2012 17.51 17.57 17.35 17.38 11,477,662 +0.01(+0.06%)
Oct 23, 2012 17.19 17.44 17.02 17.37 7,025,775 -0.06(-0.35%)
Oct 19, 2012 17.78 17.83 17.40 17.43 7,616,070 -0.34(-1.91%)
Oct 18, 2012 17.86 18.00 17.62 17.77 7,977,696 -0.09(-0.48%)
Oct 17, 2012 18.20 18.27 17.80 17.86 6,509,199 -0.46(-2.54%)
Oct 16, 2012 18.09 18.36 17.90 18.32 5,715,475 +0.36(+2.00%)
Oct 15, 2012 17.87 18.02 17.78 17.96 6,781,685 +0.08(+0.45%)
Oct 12, 2012 17.93 18.07 17.75 17.88 8,121,793 -0.07(-0.39%)
Oct 11, 2012 17.79 18.10 17.69 17.95 6,925,688 +0.27(+1.53%)
Oct 10, 2012 17.65 17.78 17.55 17.68 8,499,963 +0.02(+0.08%)
Oct 09, 2012 17.70 17.75 17.50 17.66 7,114,837 -0.10(-0.53%)
Oct 08, 2012 17.97 18.03 17.72 17.76 6,329,229 -0.27(-1.50%)
Oct 05, 2012 18.16 18.39 17.99 18.03 6,242,919 +0.02(+0.11%)
Oct 04, 2012 17.88 18.02 17.75 18.01 5,076,449 +0.10(+0.56%)
Oct 03, 2012 17.97 18.13 17.79 17.91 9,273,039 -0.03(-0.17%)
Oct 02, 2012 17.86 18.07 17.80 17.94 7,451,195 +0.17(+0.93%)
Oct 01, 2012 18.05 18.19 17.74 17.77 8,319,447 -0.20(-1.11%)
Sep 28, 2012 18.08 18.12 17.96 17.98 6,629,982 -0.23(-1.29%)
Sep 27, 2012 18.05 18.32 18.02 18.21 7,498,272 +0.14(+0.77%)
Sep 26, 2012 18.03 18.11 17.61 18.07 9,736,428 -0.00(-0.03%)
Sep 25, 2012 18.39 18.56 18.05 18.07 8,447,830 -0.16(-0.90%)
Sep 24, 2012 18.39 18.59 18.21 18.24 11,083,115 -0.29(-1.57%)
Sep 21, 2012 18.95 19.08 18.52 18.53 15,220,503 -0.37(-1.96%)
Sep 20, 2012 18.90 18.95 18.69 18.90 10,423,614 -0.04(-0.21%)
Sep 19, 2012 18.97 19.08 18.88 18.94 5,197,941 -0.06(-0.32%)
Sep 18, 2012 19.07 19.10 18.91 19.00 6,205,867 -0.11(-0.58%)
Sep 17, 2012 19.07 19.11 18.90 19.11 7,217,752 -0.03(-0.16%)
Sep 14, 2012 19.25 19.54 19.12 19.14 12,855,256 -0.05(-0.29%)
Sep 13, 2012 19.11 19.32 18.84 19.20 8,378,451 +0.14(+0.71%)
Sep 12, 2012 19.03 19.23 18.96 19.06 10,683,101 +0.06(+0.32%)
Sep 11, 2012 18.92 19.09 18.84 19.00 9,366,639 +0.04(+0.21%)
Sep 10, 2012 18.91 19.08 18.80 18.96 7,950,930 +0.04(+0.21%)
Sep 07, 2012 18.91 19.00 18.77 18.92 9,783,108 -0.03(-0.16%)
Sep 06, 2012 18.00 19.16 17.95 18.95 19,522,004 +1.02(+5.69%)
Sep 05, 2012 17.80 17.98 17.71 17.93 9,589,535 +0.05(+0.28%)
Sep 04, 2012 17.74 18.00 17.70 17.88 8,054,829 +0.05(+0.28%)
Aug 31, 2012 17.74 17.88 17.59 17.83 8,412,991 +0.16(+0.91%)
Aug 30, 2012 17.68 17.78 17.49 17.67 5,255,680 -0.16(-0.90%)
Aug 29, 2012 17.72 17.89 17.67 17.83 4,863,451 +0.20(+1.13%)
Aug 27, 2012 17.78 17.83 17.61 17.63 6,694,298 -0.10(-0.56%)
Aug 24, 2012 17.65 17.84 17.57 17.73 7,489,790 -0.02(-0.14%)
Aug 23, 2012 17.80 17.90 17.62 17.75 9,037,061 -0.07(-0.42%)
Aug 22, 2012 17.96 18.07 17.77 17.83 7,988,626 -0.16(-0.89%)
Aug 21, 2012 17.91 18.04 17.85 17.99 12,937,658 +0.12(+0.67%)
Aug 20, 2012 17.91 17.96 17.60 17.87 9,159,257 -0.14(-0.78%)
Aug 17, 2012 18.00 18.07 17.78 18.01 11,372,244 +0.02(+0.11%)
Aug 16, 2012 17.38 18.09 17.36 17.99 21,293,432 +0.32(+1.81%)
Aug 15, 2012 17.12 17.70 17.02 17.67 10,755,693 +0.49(+2.85%)
Aug 14, 2012 17.32 17.39 17.09 17.18 7,241,145 -0.04(-0.23%)
Aug 13, 2012 17.51 17.80 17.16 17.22 9,883,795 -0.06(-0.35%)
Aug 10, 2012 17.04 17.30 16.88 17.28 16,996,512 +0.28(+1.65%)
Aug 09, 2012 17.15 17.30 16.99 17.00 9,909,212 -0.10(-0.58%)
Aug 08, 2012 17.15 17.25 16.98 17.10 7,409,060 -0.06(-0.35%)
Aug 07, 2012 16.91 17.44 16.88 17.16 8,591,848 +0.29(+1.72%)
Aug 06, 2012 16.83 16.96 16.81 16.87 11,702,037 +0.07(+0.42%)
Aug 03, 2012 16.54 16.89 16.42 16.80 13,395,845 +0.49(+3.00%)
Aug 02, 2012 15.76 16.33 15.71 16.31 20,996,676 +0.30(+1.87%)
Aug 01, 2012 15.81 16.16 15.76 16.01 14,257,200 +0.26(+1.65%)
Jul 31, 2012 15.50 15.94 15.48 15.75 13,315,839 +0.28(+1.81%)
Jul 30, 2012 15.86 15.89 15.32 15.47 10,856,890 -0.46(-2.89%)
Jul 27, 2012 15.50 16.06 15.38 15.93 16,572,200 +0.57(+3.74%)
Jul 26, 2012 14.99 15.45 14.96 15.36 16,218,406 +0.39(+2.64%)
Jul 25, 2012 14.61 15.48 14.50 14.96 39,876,756 +1.79(+13.55%)
Jul 24, 2012 13.47 13.53 13.05 13.18 5,993,526 -0.23(-1.75%)
Jul 23, 2012 13.30 13.47 13.08 13.41 7,119,871 -0.17(-1.25%)
Jul 20, 2012 13.84 13.86 13.56 13.58 7,011,348 -0.26(-1.88%)
Jul 19, 2012 13.66 13.88 13.63 13.84 6,923,332 +0.26(+1.91%)
Jul 18, 2012 13.43 13.78 13.40 13.58 8,129,969 +0.13(+0.97%)
Jul 17, 2012 13.46 13.50 13.16 13.45 4,395,650 +0.13(+0.98%)
Jul 16, 2012 13.41 13.43 13.25 13.32 7,572,272 -0.14(-1.04%)
Jul 13, 2012 13.34 13.50 13.31 13.46 9,963,082 +0.18(+1.36%)
Jul 12, 2012 13.64 13.65 13.26 13.28 11,411,167 -0.44(-3.21%)
Jul 11, 2012 13.79 13.93 13.63 13.72 8,150,572 -0.10(-0.72%)
Jul 10, 2012 14.02 14.13 13.75 13.82 7,263,504 -0.10(-0.72%)
Jul 09, 2012 14.15 14.16 13.86 13.92 7,772,772 -0.20(-1.38%)
Jul 06, 2012 14.58 14.60 14.02 14.12 7,792,074 -0.61(-4.11%)
Jul 05, 2012 14.72 14.80 14.49 14.72 5,059,175 -0.08(-0.54%)
Jul 03, 2012 14.57 14.81 14.52 14.80 4,662,476 +0.31(+2.10%)
Jul 02, 2012 14.56 14.57 14.32 14.49 7,124,877 -0.12(-0.79%)
Jun 29, 2012 14.11 14.61 14.11 14.61 7,513,984 +0.72(+5.18%)
Jun 28, 2012 14.16 14.16 13.71 13.89 6,763,153 -0.28(-1.98%)
Jun 27, 2012 14.16 14.27 14.08 14.17 5,487,998 +0.10(+0.71%)
Jun 26, 2012 14.06 14.15 13.95 14.07 6,513,822 +0.04(+0.32%)
Jun 25, 2012 14.36 14.40 14.00 14.03 9,302,215 -0.42(-2.94%)
Jun 22, 2012 14.52 14.62 14.41 14.45 29,696,240 +0.01(+0.10%)
Jun 21, 2012 15.09 15.09 14.40 14.44 10,652,306 -0.59(-3.96%)
Jun 20, 2012 14.94 15.12 14.87 15.03 6,980,418 +0.10(+0.67%)
Jun 19, 2012 14.86 15.03 14.82 14.93 8,290,688 +0.15(+1.01%)
Jun 18, 2012 14.70 14.83 14.45 14.78 5,389,943 +0.02(+0.17%)
Jun 15, 2012 14.60 14.78 14.50 14.76 9,310,333 +0.20(+1.34%)
Jun 14, 2012 14.36 14.60 14.20 14.56 6,827,635 +0.26(+1.82%)
Jun 13, 2012 14.47 14.53 14.23 14.30 7,792,306 -0.27(-1.85%)
Jun 12, 2012 14.43 14.59 14.33 14.57 6,723,646 +0.25(+1.75%)
Jun 11, 2012 14.74 14.82 14.30 14.32 8,636,485 -0.25(-1.72%)
Jun 08, 2012 14.50 14.62 14.35 14.57 7,275,852 +0.10(+0.69%)
Jun 07, 2012 14.86 14.94 14.42 14.47 11,647,747 -0.30(-2.03%)
Jun 06, 2012 14.46 14.80 14.36 14.77 8,411,294 +0.21(+1.48%)
Jun 05, 2012 14.33 14.60 14.32 14.55 5,452,410 +0.12(+0.87%)
Jun 04, 2012 14.39 14.56 14.26 14.43 7,860,813 +0.06(+0.42%)
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.