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, 2004 25.50 25.95 25.50 25.76 15,299,000 +0.31(+1.22%)
Dec 30, 2004 25.10 25.53 25.00 25.45 15,554,500 +0.60(+2.41%)
Dec 29, 2004 25.17 25.31 24.78 24.85 8,330,800 -0.19(-0.76%)
Dec 28, 2004 25.47 25.50 24.84 25.04 11,254,100 -0.21(-0.83%)
Dec 27, 2004 25.80 25.88 25.14 25.25 10,322,400 -0.12(-0.47%)
Dec 23, 2004 25.79 25.81 25.33 25.37 14,114,200 -0.31(-1.21%)
Dec 22, 2004 25.57 25.95 25.38 25.68 37,193,800 +0.71(+2.84%)
Dec 21, 2004 24.14 25.17 24.12 24.97 40,869,000 +0.93(+3.87%)
Dec 20, 2004 25.49 25.51 23.53 24.04 61,422,000 -1.33(-5.24%)
Dec 17, 2004 25.24 25.55 25.01 25.37 53,250,400 +0.24(+0.96%)
Dec 16, 2004 25.95 26.05 24.76 25.13 113,522,200 -2.25(-8.22%)
Dec 15, 2004 28.30 28.40 27.01 27.38 33,101,800 -0.07(-0.26%)
Dec 14, 2004 29.84 30.00 27.39 27.45 65,989,600 -5.41(-16.46%)
Dec 13, 2004 32.80 33.12 32.11 32.86 6,097,400 +1.38(+4.38%)
Dec 10, 2004 31.56 31.98 31.35 31.48 4,539,800 -0.25(-0.79%)
Dec 09, 2004 32.50 32.65 31.31 31.73 7,818,100 -0.79(-2.43%)
Dec 08, 2004 32.88 32.90 32.05 32.52 4,761,000 +0.52(+1.63%)
Dec 07, 2004 34.00 34.00 31.97 32.00 5,683,300 -1.35(-4.05%)
Dec 06, 2004 33.52 34.05 32.70 33.35 6,177,900 -0.13(-0.39%)
Dec 03, 2004 33.74 33.90 32.90 33.48 4,894,100 +0.24(+0.72%)
Dec 02, 2004 33.20 33.35 32.90 33.24 5,848,900 +0.45(+1.37%)
Dec 01, 2004 32.60 33.58 31.62 32.79 8,370,400 +0.88(+2.77%)
Nov 30, 2004 31.83 32.22 31.76 31.91 3,994,300 -0.20(-0.61%)
Nov 29, 2004 32.10 32.20 31.50 32.10 3,258,000 +0.12(+0.36%)
Nov 26, 2004 31.64 32.20 31.52 31.98 1,564,200 +0.29(+0.91%)
Nov 24, 2004 31.43 31.70 31.39 31.70 2,300,200 +0.32(+1.02%)
Nov 23, 2004 30.79 31.75 30.74 31.38 4,321,800 +0.35(+1.13%)
Nov 22, 2004 30.64 31.02 30.45 31.02 3,424,600 +0.65(+2.14%)
Nov 19, 2004 31.05 31.07 30.10 30.38 3,696,700 -0.53(-1.71%)
Nov 18, 2004 30.54 31.01 30.31 30.91 4,389,600 +0.29(+0.93%)
Nov 17, 2004 30.44 30.82 30.14 30.62 3,858,000 +0.35(+1.16%)
Nov 16, 2004 30.45 30.50 30.10 30.27 2,828,300 -0.02(-0.07%)
Nov 15, 2004 30.56 30.70 29.98 30.29 2,661,600 -0.20(-0.64%)
Nov 12, 2004 30.75 30.84 30.11 30.48 3,357,800 -0.00(-0.02%)
Nov 11, 2004 30.13 30.52 29.80 30.49 3,119,600 +0.66(+2.21%)
Nov 10, 2004 30.08 30.20 29.00 29.83 3,907,500 -0.26(-0.85%)
Nov 09, 2004 30.30 30.34 29.65 30.09 3,854,200 +0.00(+0.00%)
Nov 08, 2004 30.34 30.53 29.85 30.09 3,023,100 -0.25(-0.82%)
Nov 05, 2004 30.27 30.75 29.63 30.34 4,755,900 +0.30(+1.02%)
Nov 04, 2004 29.55 30.10 29.23 30.03 4,274,600 +0.53(+1.80%)
Nov 03, 2004 30.12 30.23 29.05 29.50 5,473,400 -0.02(-0.05%)
Nov 02, 2004 29.45 29.73 28.99 29.52 5,161,800 +0.61(+2.09%)
Nov 01, 2004 28.80 29.00 28.10 28.91 7,110,100 +0.44(+1.55%)
Oct 29, 2004 29.48 29.57 27.82 28.47 10,971,200 -1.21(-4.09%)
Oct 28, 2004 30.12 30.25 28.69 29.68 10,707,100 -1.42(-4.55%)
Oct 27, 2004 29.58 31.11 29.44 31.10 6,554,000 +1.61(+5.44%)
Oct 26, 2004 29.27 29.54 29.02 29.50 3,080,000 +0.37(+1.27%)
Oct 25, 2004 29.27 29.38 28.73 29.12 4,106,600 -0.23(-0.77%)
Oct 22, 2004 29.82 31.22 29.19 29.35 6,179,300 -0.74(-2.48%)
Oct 21, 2004 28.50 30.11 28.40 30.09 10,684,600 +2.88(+10.58%)
Oct 20, 2004 27.55 27.82 27.11 27.21 4,104,700 -0.46(-1.68%)
Oct 19, 2004 28.00 28.21 27.58 27.68 3,997,200 -0.11(-0.38%)
Oct 18, 2004 26.93 27.85 26.84 27.79 3,167,300 +0.88(+3.25%)
Oct 15, 2004 27.07 27.23 26.59 26.91 3,336,100 +0.05(+0.19%)
Oct 14, 2004 26.82 27.46 26.64 26.86 3,108,600 +0.36(+1.36%)
Oct 13, 2004 28.00 28.07 26.42 26.50 6,534,100 -1.19(-4.30%)
Oct 12, 2004 27.28 27.94 27.25 27.69 3,983,100 -0.17(-0.61%)
Oct 11, 2004 27.40 27.98 27.32 27.86 2,294,900 +0.39(+1.44%)
Oct 08, 2004 28.27 28.41 27.30 27.46 6,173,800 -1.04(-3.65%)
Oct 07, 2004 28.57 28.80 28.45 28.50 3,692,300 -0.40(-1.39%)
Oct 06, 2004 28.12 28.91 28.01 28.91 3,643,900 +0.51(+1.78%)
Oct 05, 2004 28.23 28.43 28.02 28.40 4,835,900 -0.02(-0.07%)
Oct 04, 2004 28.18 28.75 27.75 28.42 7,697,000 -0.18(-0.63%)
Oct 01, 2004 27.68 28.62 27.52 28.60 4,776,700 +1.16(+4.23%)
Sep 30, 2004 27.09 27.68 27.07 27.44 3,776,800 +0.03(+0.09%)
Sep 29, 2004 26.80 27.50 26.73 27.41 4,620,500 +0.59(+2.20%)
Sep 28, 2004 26.41 26.88 26.14 26.82 4,503,600 +0.47(+1.80%)
Sep 27, 2004 25.77 26.88 25.73 26.35 6,862,900 +0.45(+1.74%)
Sep 24, 2004 25.74 26.07 25.71 25.90 3,027,000 +0.19(+0.74%)
Sep 23, 2004 25.80 26.00 25.64 25.71 3,335,000 -0.06(-0.25%)
Sep 22, 2004 25.89 26.00 25.69 25.77 2,750,000 -0.24(-0.92%)
Sep 21, 2004 26.02 26.14 25.91 26.02 2,593,600 -0.02(-0.06%)
Sep 20, 2004 25.95 26.26 25.71 26.03 3,211,300 -0.04(-0.17%)
Sep 17, 2004 26.04 26.12 25.70 26.07 4,299,300 +0.41(+1.62%)
Sep 16, 2004 25.55 25.69 25.45 25.66 2,388,400 +0.16(+0.61%)
Sep 15, 2004 25.45 25.88 25.27 25.50 2,625,500 -0.12(-0.49%)
Sep 14, 2004 25.70 25.93 25.36 25.63 2,838,800 -0.12(-0.47%)
Sep 13, 2004 25.58 26.09 25.51 25.75 4,256,700 +0.33(+1.30%)
Sep 10, 2004 24.62 25.50 24.49 25.42 4,816,400 +0.77(+3.10%)
Sep 09, 2004 24.75 24.91 24.45 24.66 3,365,900 +0.18(+0.74%)
Sep 08, 2004 24.50 24.75 24.38 24.48 3,402,300 +0.07(+0.29%)
Sep 07, 2004 24.45 24.84 24.27 24.41 4,669,600 +0.05(+0.23%)
Sep 03, 2004 24.42 24.95 24.25 24.35 3,578,900 -0.16(-0.67%)
Sep 02, 2004 23.98 24.75 23.69 24.52 3,739,400 +0.60(+2.51%)
Sep 01, 2004 24.14 24.16 23.52 23.91 4,906,800 -0.07(-0.27%)
Aug 31, 2004 23.80 24.10 23.61 23.98 2,730,300 +0.21(+0.90%)
Aug 30, 2004 24.18 24.30 23.59 23.77 3,168,100 -0.43(-1.78%)
Aug 27, 2004 24.22 24.41 24.11 24.20 1,412,300 +0.19(+0.79%)
Aug 26, 2004 24.41 24.41 23.89 24.00 3,360,600 -0.42(-1.72%)
Aug 25, 2004 23.98 24.48 23.68 24.43 3,197,800 +0.30(+1.26%)
Aug 24, 2004 24.28 24.50 23.89 24.12 4,187,000 -0.11(-0.47%)
Aug 23, 2004 23.92 24.57 23.85 24.23 2,914,700 +0.21(+0.90%)
Aug 20, 2004 23.76 24.20 23.71 24.02 4,634,600 +0.14(+0.59%)
Aug 19, 2004 23.12 24.25 23.03 23.88 7,608,300 +0.53(+2.27%)
Aug 18, 2004 22.62 23.44 22.55 23.35 4,043,500 +0.72(+3.18%)
Aug 17, 2004 22.65 22.95 22.51 22.63 2,918,800 +0.00(+0.00%)
Aug 16, 2004 22.59 22.82 22.50 22.63 2,908,900 +0.02(+0.09%)
Aug 13, 2004 22.79 22.92 22.50 22.61 2,931,700 -0.25(-1.07%)
Aug 12, 2004 23.03 23.18 22.58 22.86 3,383,200 -0.22(-0.95%)
Aug 11, 2004 22.91 23.23 22.85 23.07 4,912,900 -0.07(-0.28%)
Aug 10, 2004 22.39 23.25 22.36 23.14 5,434,800 +0.36(+1.56%)
Aug 09, 2004 22.73 22.89 22.34 22.79 3,703,200 +0.03(+0.13%)
Aug 06, 2004 22.77 22.88 22.32 22.75 4,899,700 +0.05(+0.22%)
Aug 05, 2004 23.16 23.16 22.63 22.70 2,992,700 -0.30(-1.28%)
Aug 04, 2004 22.61 23.21 22.59 23.00 2,891,100 +0.29(+1.25%)
Aug 03, 2004 23.35 23.41 22.66 22.71 2,782,300 -0.50(-2.17%)
Aug 02, 2004 22.73 23.32 22.71 23.22 3,160,800 -0.16(-0.68%)
Jul 30, 2004 22.88 23.64 22.80 23.38 3,647,500 +0.22(+0.97%)
Jul 29, 2004 22.54 23.48 22.50 23.16 6,073,800 +0.68(+3.00%)
Jul 28, 2004 22.05 22.85 22.04 22.48 5,086,600 +0.03(+0.11%)
Jul 27, 2004 21.41 22.57 21.36 22.45 5,745,000 +0.94(+4.37%)
Jul 26, 2004 21.38 21.57 21.20 21.52 5,188,300 +0.00(+0.02%)
Jul 23, 2004 21.25 21.76 21.02 21.51 4,933,100 +0.06(+0.26%)
Jul 22, 2004 22.01 22.11 20.44 21.45 9,555,600 -0.07(-0.33%)
Jul 21, 2004 21.55 22.00 20.41 21.52 10,443,400 -0.03(-0.12%)
Jul 20, 2004 20.38 21.55 20.35 21.55 5,942,000 +1.17(+5.74%)
Jul 19, 2004 20.40 20.82 20.08 20.38 3,631,200 +0.10(+0.49%)
Jul 16, 2004 21.02 21.17 20.22 20.28 3,843,500 -0.56(-2.71%)
Jul 15, 2004 20.31 20.98 20.14 20.84 5,500,200 +0.59(+2.91%)
Jul 14, 2004 20.07 20.59 20.00 20.25 3,678,500 -0.05(-0.22%)
Jul 13, 2004 20.54 20.60 20.18 20.30 2,792,200 -0.27(-1.31%)
Jul 12, 2004 20.40 20.61 20.20 20.57 3,400,200 +0.02(+0.12%)
Jul 09, 2004 20.49 20.95 20.38 20.55 3,740,200 +0.00(+0.00%)
Jul 08, 2004 20.95 21.12 20.38 20.55 5,127,100 -0.57(-2.72%)
Jul 07, 2004 20.74 21.32 20.70 21.12 3,376,300 +0.32(+1.51%)
Jul 06, 2004 21.28 21.28 20.70 20.80 4,301,900 -0.66(-3.10%)
Jul 02, 2004 21.55 21.61 21.25 21.47 2,434,000 +0.01(+0.05%)
Jul 01, 2004 21.93 22.05 21.21 21.46 5,401,600 -0.43(-1.96%)
Jun 30, 2004 21.79 22.00 21.56 21.89 5,599,900 +0.19(+0.88%)
Jun 29, 2004 21.57 21.75 21.47 21.70 3,287,700 +0.18(+0.81%)
Jun 28, 2004 21.50 21.65 21.27 21.52 6,405,800 +0.45(+2.16%)
Jun 25, 2004 21.19 21.43 20.95 21.07 6,275,500 +0.20(+0.96%)
Jun 24, 2004 20.72 21.25 20.70 20.87 5,459,900 +0.22(+1.07%)
Jun 23, 2004 20.06 20.76 20.02 20.65 6,203,000 +0.57(+2.84%)
Jun 22, 2004 20.04 20.28 19.71 20.08 10,179,300 -0.28(-1.38%)
Jun 21, 2004 20.02 20.73 20.00 20.36 5,695,400 +0.36(+1.77%)
Jun 18, 2004 20.34 20.61 20.00 20.00 6,251,900 -0.44(-2.15%)
Jun 17, 2004 20.22 20.77 19.88 20.45 9,828,800 +0.06(+0.29%)
Jun 16, 2004 21.04 21.12 20.26 20.39 8,064,500 -0.82(-3.89%)
Jun 15, 2004 20.62 21.37 20.20 21.21 16,199,600 -0.29(-1.35%)
Jun 14, 2004 21.98 22.07 21.40 21.50 4,537,700 -0.61(-2.78%)
Jun 10, 2004 22.15 22.43 22.01 22.11 5,168,400 +0.19(+0.87%)
Jun 09, 2004 22.86 22.91 21.91 21.93 5,682,600 -1.07(-4.67%)
Jun 08, 2004 23.11 23.14 22.67 23.00 4,414,000 -0.16(-0.67%)
Jun 07, 2004 23.14 23.34 22.79 23.16 5,421,600 -0.04(-0.15%)
Jun 04, 2004 23.15 23.46 23.07 23.19 3,816,400 +0.26(+1.13%)
Jun 03, 2004 22.62 23.09 22.45 22.93 5,607,000 +0.38(+1.66%)
Jun 02, 2004 22.37 22.80 22.09 22.55 5,468,300 +0.39(+1.76%)
Jun 01, 2004 22.46 22.79 21.85 22.16 5,383,900 -0.69(-3.00%)
May 28, 2004 23.05 23.07 22.48 22.85 3,019,500 +0.03(+0.11%)
May 27, 2004 22.52 22.88 22.30 22.82 7,106,000 +0.32(+1.42%)
May 26, 2004 22.95 23.00 22.20 22.50 7,392,300 -0.66(-2.83%)
May 25, 2004 23.02 23.16 22.10 23.16 8,270,700 +0.07(+0.30%)
May 24, 2004 23.52 23.60 23.00 23.09 4,267,900 -0.31(-1.32%)
May 21, 2004 23.55 23.75 23.25 23.40 2,667,300 +0.10(+0.43%)
May 20, 2004 23.45 23.77 23.16 23.30 4,583,300 -0.24(-1.02%)
May 19, 2004 23.59 24.16 23.43 23.54 3,719,100 +0.22(+0.97%)
May 18, 2004 23.86 23.93 23.09 23.32 4,582,100 -0.30(-1.27%)
May 17, 2004 23.70 24.09 23.59 23.61 2,988,900 -0.39(-1.60%)
May 14, 2004 23.95 24.36 23.73 24.00 4,058,500 +0.05(+0.23%)
May 13, 2004 23.30 24.02 23.25 23.95 4,059,200 +0.40(+1.70%)
May 12, 2004 23.64 23.91 22.93 23.55 5,134,000 -0.24(-1.01%)
May 11, 2004 23.70 23.89 23.46 23.79 3,196,500 +0.33(+1.41%)
May 10, 2004 23.68 23.77 23.27 23.45 4,596,700 -0.67(-2.78%)
May 07, 2004 24.29 24.89 24.05 24.12 3,969,200 -0.35(-1.43%)
May 06, 2004 24.20 24.61 23.96 24.48 3,773,200 -0.04(-0.18%)
May 05, 2004 24.66 24.82 24.15 24.52 3,722,400 -0.05(-0.22%)
May 04, 2004 23.55 24.82 23.51 24.57 5,069,500 +1.06(+4.51%)
May 03, 2004 22.70 23.75 22.70 23.52 6,239,600 +0.99(+4.40%)
Apr 30, 2004 23.59 23.70 22.39 22.52 5,674,100 -1.09(-4.62%)
Apr 29, 2004 22.86 24.20 22.77 23.61 8,593,600 +0.06(+0.25%)
Apr 28, 2004 24.25 24.37 23.26 23.55 7,237,000 -0.87(-3.54%)
Apr 27, 2004 24.73 25.44 24.38 24.42 7,202,300 -0.03(-0.14%)
Apr 26, 2004 24.40 24.93 24.30 24.45 4,046,400 +0.09(+0.39%)
Apr 23, 2004 24.30 24.59 24.04 24.36 3,588,100 -0.32(-1.28%)
Apr 22, 2004 23.55 24.94 23.55 24.68 4,452,400 +1.03(+4.36%)
Apr 21, 2004 23.58 23.95 23.32 23.64 4,263,900 +0.05(+0.21%)
Apr 20, 2004 23.90 24.57 23.51 23.59 6,209,800 -0.16(-0.65%)
Apr 19, 2004 22.80 23.82 22.79 23.75 4,523,600 +0.91(+4.01%)
Apr 16, 2004 23.65 23.68 22.77 22.84 5,915,100 -0.70(-2.97%)
Apr 15, 2004 23.91 24.00 23.35 23.54 3,995,300 -0.50(-2.08%)
Apr 14, 2004 24.11 24.51 23.82 24.04 3,408,800 -0.14(-0.56%)
Apr 13, 2004 24.61 24.89 23.85 24.17 4,125,400 -0.22(-0.92%)
Apr 12, 2004 24.09 24.70 24.05 24.39 3,000,700 +0.47(+1.96%)
Apr 08, 2004 23.86 24.10 23.77 23.93 3,423,900 +0.18(+0.74%)
Apr 07, 2004 23.95 24.06 23.50 23.75 3,461,100 -0.15(-0.63%)
Apr 06, 2004 24.06 24.37 23.80 23.90 4,997,300 -0.43(-1.75%)
Apr 05, 2004 23.55 24.39 23.55 24.32 4,294,500 +0.84(+3.60%)
Apr 02, 2004 23.64 23.65 23.28 23.48 4,738,500 +0.16(+0.71%)
Apr 01, 2004 23.30 23.62 23.06 23.32 3,445,200 +0.17(+0.71%)
Mar 31, 2004 23.25 23.61 22.91 23.15 5,716,000 -0.48(-2.03%)
Mar 30, 2004 23.50 23.71 23.27 23.63 2,913,800 +0.07(+0.30%)
Mar 29, 2004 23.71 24.05 23.32 23.56 5,605,600 +0.43(+1.86%)
Mar 26, 2004 22.59 23.34 22.52 23.13 5,384,400 +0.50(+2.21%)
Mar 25, 2004 21.82 22.80 21.73 22.63 7,283,800 +1.12(+5.21%)
Mar 24, 2004 21.25 21.98 21.05 21.51 7,600,800 +0.51(+2.43%)
Mar 23, 2004 20.82 21.32 20.73 21.00 4,753,700 +0.43(+2.09%)
Mar 22, 2004 21.23 21.25 20.30 20.57 7,765,000 -0.83(-3.88%)
Mar 19, 2004 21.85 21.91 21.34 21.40 3,953,100 -0.50(-2.26%)
Mar 18, 2004 21.73 21.99 21.34 21.89 4,865,500 +0.04(+0.16%)
Mar 17, 2004 21.78 21.97 21.52 21.86 6,249,900 +0.36(+1.65%)
Mar 16, 2004 22.01 22.05 21.16 21.50 5,390,500 -0.29(-1.33%)
Mar 15, 2004 22.10 22.41 21.70 21.80 4,852,200 -0.52(-2.35%)
Mar 12, 2004 21.38 22.33 21.30 22.32 5,327,600 +0.95(+4.45%)
Mar 11, 2004 20.44 21.57 20.44 21.37 6,291,800 +0.55(+2.67%)
Mar 10, 2004 21.58 21.75 20.79 20.82 6,548,900 -0.80(-3.72%)
Mar 09, 2004 21.88 21.98 21.30 21.62 5,722,800 -0.26(-1.19%)
Mar 08, 2004 22.12 22.50 21.77 21.88 6,083,400 -0.17(-0.77%)
Mar 05, 2004 21.63 22.25 21.44 22.05 4,427,200 +0.23(+1.08%)
Mar 04, 2004 21.27 21.89 21.18 21.82 3,965,800 +0.32(+1.48%)
Mar 03, 2004 21.12 21.67 20.93 21.50 4,249,700 +0.56(+2.69%)
Mar 02, 2004 20.85 21.30 20.84 20.93 5,446,300 -0.06(-0.29%)
Mar 01, 2004 20.57 21.11 20.40 21.00 4,989,300 +0.52(+2.54%)
Feb 27, 2004 20.68 20.86 20.33 20.48 4,967,700 -0.05(-0.24%)
Feb 26, 2004 20.09 20.80 19.45 20.52 4,893,300 +0.67(+3.40%)
Feb 25, 2004 19.95 20.15 19.75 19.85 3,207,300 -0.06(-0.30%)
Feb 24, 2004 19.50 20.18 19.50 19.91 3,517,100 +0.24(+1.22%)
Feb 23, 2004 20.20 20.43 19.52 19.67 4,138,500 -0.57(-2.84%)
Feb 20, 2004 20.61 20.77 20.09 20.25 4,118,100 -0.18(-0.86%)
Feb 19, 2004 21.05 21.15 20.38 20.42 3,067,400 -0.53(-2.55%)
Feb 18, 2004 20.90 21.14 20.45 20.95 5,245,600 +0.62(+3.07%)
Feb 17, 2004 20.52 20.57 20.30 20.33 1,989,400 +0.01(+0.05%)
Feb 13, 2004 20.64 20.64 20.16 20.32 3,856,900 -0.01(-0.05%)
Feb 12, 2004 20.78 21.14 20.32 20.33 3,884,600 -0.56(-2.68%)
Feb 11, 2004 20.18 20.96 20.12 20.89 3,862,800 +0.70(+3.46%)
Feb 10, 2004 20.18 20.36 20.03 20.19 3,754,100 -0.03(-0.15%)
Feb 09, 2004 20.12 20.59 20.12 20.22 4,180,100 +0.24(+1.20%)
Feb 06, 2004 19.81 20.07 19.72 19.98 3,365,000 +0.11(+0.53%)
Feb 05, 2004 19.65 20.11 19.61 19.88 3,308,300 +0.45(+2.32%)
Feb 04, 2004 19.71 20.02 19.32 19.43 4,077,400 -0.40(-2.02%)
Feb 03, 2004 19.40 20.04 19.32 19.82 3,485,900 +0.36(+1.82%)
Feb 02, 2004 19.59 19.75 19.38 19.47 3,483,300 +0.08(+0.41%)
Jan 30, 2004 19.75 19.93 19.19 19.39 3,848,000 -0.34(-1.70%)
Jan 29, 2004 19.59 19.80 19.43 19.73 5,092,800 +0.21(+1.05%)
Jan 28, 2004 20.20 20.48 19.52 19.52 4,790,800 -0.32(-1.64%)
Jan 27, 2004 20.09 20.72 19.77 19.84 7,187,900 -0.08(-0.40%)
Jan 26, 2004 19.09 20.00 19.05 19.93 6,243,700 +0.60(+3.08%)
Jan 23, 2004 19.25 19.71 19.02 19.33 4,593,400 +0.26(+1.39%)
Jan 22, 2004 20.11 20.53 19.01 19.07 12,830,800 +0.14(+0.74%)
Jan 21, 2004 18.40 19.11 18.40 18.93 6,028,700 +0.16(+0.83%)
Jan 20, 2004 18.70 18.93 18.50 18.77 4,571,300 +0.27(+1.46%)
Jan 16, 2004 18.15 18.61 18.11 18.50 5,031,000 +0.57(+3.21%)
Jan 15, 2004 18.05 18.12 17.80 17.93 4,627,911 -0.02(-0.14%)
Jan 14, 2004 17.88 18.05 17.62 17.95 4,458,096 +0.25(+1.38%)
Jan 13, 2004 18.23 18.23 17.50 17.70 5,291,527 -0.60(-3.28%)
Jan 12, 2004 18.03 18.34 17.86 18.30 3,315,118 +0.31(+1.72%)
Jan 09, 2004 18.02 18.30 17.85 18.00 3,418,472 -0.02(-0.08%)
Jan 08, 2004 18.15 18.25 17.75 18.01 5,748,607 -0.07(-0.41%)
Jan 07, 2004 17.80 18.13 17.73 18.09 3,116,148 +0.16(+0.86%)
Jan 06, 2004 17.84 18.00 17.50 17.93 3,119,000 +0.20(+1.13%)
Jan 05, 2004 17.62 17.80 17.54 17.73 3,970,500 +0.36(+2.07%)
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.