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, 2007 16.20 16.26 16.06 16.14 6,531,776 -0.12(-0.74%)
Dec 28, 2007 16.31 16.44 16.22 16.26 5,545,940 -0.12(-0.73%)
Dec 27, 2007 16.74 16.74 16.36 16.38 6,275,893 -0.33(-1.97%)
Dec 26, 2007 16.52 16.79 16.52 16.71 4,548,273 +0.07(+0.42%)
Dec 24, 2007 16.60 16.85 16.52 16.64 3,022,769 -0.21(-1.25%)
Dec 21, 2007 16.46 16.93 16.40 16.85 18,320,408 +0.57(+3.50%)
Dec 20, 2007 16.23 16.41 16.02 16.28 10,734,034 +0.15(+0.93%)
Dec 19, 2007 16.35 16.55 15.97 16.13 11,739,313 -0.33(-2.00%)
Dec 18, 2007 16.73 16.86 16.38 16.46 13,648,217 -0.05(-0.30%)
Dec 17, 2007 16.61 16.77 16.38 16.51 15,385,678 -0.43(-2.54%)
Dec 14, 2007 16.75 17.10 16.75 16.94 10,463,325 -0.02(-0.12%)
Dec 13, 2007 17.55 17.61 16.87 16.96 17,503,012 -0.45(-2.58%)
Dec 12, 2007 17.28 17.50 17.12 17.41 16,249,468 +0.29(+1.69%)
Dec 11, 2007 17.62 17.82 17.12 17.12 13,307,448 -0.57(-3.22%)
Dec 10, 2007 17.69 17.81 17.57 17.69 6,843,869 -0.02(-0.11%)
Dec 07, 2007 17.82 17.96 17.61 17.71 11,653,926 -0.30(-1.67%)
Dec 06, 2007 17.89 18.05 17.75 18.01 10,452,412 +0.11(+0.61%)
Dec 05, 2007 18.09 18.15 17.75 17.90 11,329,758 +0.06(+0.34%)
Dec 04, 2007 17.39 18.02 17.34 17.84 8,835,626 +0.32(+1.83%)
Dec 03, 2007 17.62 17.66 17.40 17.52 9,942,241 -0.28(-1.57%)
Nov 30, 2007 18.11 18.22 17.51 17.80 23,852,514 -0.30(-1.66%)
Nov 29, 2007 18.19 18.35 18.00 18.10 10,967,135 -0.12(-0.66%)
Nov 28, 2007 17.93 18.48 17.79 18.22 17,089,996 +0.54(+3.05%)
Nov 27, 2007 17.28 17.80 17.25 17.68 13,660,490 +0.52(+3.03%)
Nov 26, 2007 17.55 17.57 17.16 17.16 12,514,125 -0.39(-2.22%)
Nov 23, 2007 17.31 17.57 17.31 17.55 4,247,091 +0.03(+0.17%)
Nov 21, 2007 17.29 17.89 17.18 17.52 12,126,032 +0.23(+1.33%)
Nov 20, 2007 17.32 17.46 16.84 17.29 18,779,688 -0.12(-0.69%)
Nov 19, 2007 17.55 17.65 17.25 17.41 10,459,587 -0.27(-1.53%)
Nov 16, 2007 17.46 17.84 17.21 17.68 13,961,328 +0.22(+1.26%)
Nov 15, 2007 17.01 17.59 16.97 17.46 12,098,737 +0.24(+1.39%)
Nov 14, 2007 17.35 17.42 17.02 17.22 13,624,846 -0.31(-1.77%)
Nov 13, 2007 17.12 17.53 17.06 17.53 14,104,008 +0.41(+2.39%)
Nov 12, 2007 16.90 17.46 16.85 17.12 17,398,400 +0.22(+1.30%)
Nov 09, 2007 17.09 17.20 16.52 16.90 19,128,712 -0.37(-2.14%)
Nov 08, 2007 17.44 17.53 16.99 17.27 16,511,560 -0.02(-0.12%)
Nov 07, 2007 17.32 17.69 17.25 17.29 18,690,694 -0.21(-1.20%)
Nov 06, 2007 18.06 18.14 17.40 17.50 24,498,880 -0.86(-4.68%)
Nov 05, 2007 18.46 18.62 18.24 18.36 13,671,294 -0.15(-0.81%)
Nov 02, 2007 18.66 18.84 18.32 18.51 16,637,991 +0.02(+0.11%)
Nov 01, 2007 18.65 18.87 18.47 18.49 10,620,704 -0.29(-1.54%)
Oct 31, 2007 18.49 18.90 18.26 18.78 11,966,470 +0.29(+1.57%)
Oct 30, 2007 18.60 18.80 18.42 18.49 9,241,264 -0.25(-1.33%)
Oct 29, 2007 18.40 18.90 18.40 18.74 12,501,204 +0.37(+2.01%)
Oct 26, 2007 18.78 18.78 17.98 18.37 15,558,479 -0.13(-0.70%)
Oct 25, 2007 18.66 18.95 17.93 18.50 40,480,788 -2.52(-11.99%)
Oct 24, 2007 20.85 21.06 20.41 21.02 23,337,012 +0.06(+0.29%)
Oct 23, 2007 20.55 21.03 20.46 20.96 16,770,806 +0.60(+2.95%)
Oct 22, 2007 20.00 20.39 19.95 20.36 11,607,800 +0.37(+1.85%)
Oct 19, 2007 20.49 20.63 19.94 19.99 15,707,337 -0.48(-2.34%)
Oct 18, 2007 20.57 20.63 20.26 20.47 12,749,244 -0.11(-0.53%)
Oct 17, 2007 20.81 20.90 20.28 20.58 10,825,124 -0.12(-0.58%)
Oct 16, 2007 20.57 20.80 20.46 20.70 11,117,233 +0.11(+0.53%)
Oct 15, 2007 20.98 21.10 20.40 20.59 15,889,425 -0.54(-2.56%)
Oct 12, 2007 20.80 21.32 20.80 21.13 9,408,598 +0.25(+1.20%)
Oct 11, 2007 21.06 21.24 20.83 20.88 11,357,641 -0.12(-0.57%)
Oct 10, 2007 21.00 21.27 20.89 21.00 12,108,155 -0.16(-0.76%)
Oct 09, 2007 20.98 21.24 20.83 21.16 14,388,082 +0.16(+0.76%)
Oct 08, 2007 20.55 21.07 20.43 21.00 21,375,292 +0.61(+2.99%)
Oct 05, 2007 20.38 20.50 20.21 20.39 10,985,413 +0.04(+0.20%)
Oct 04, 2007 20.11 20.46 19.97 20.35 13,670,388 +0.20(+0.99%)
Oct 03, 2007 20.22 20.41 19.96 20.15 12,806,872 -0.24(-1.18%)
Oct 02, 2007 20.20 20.47 20.20 20.39 15,783,181 +0.50(+2.51%)
Oct 01, 2007 19.59 20.00 19.49 19.89 12,138,961 +0.51(+2.63%)
Sep 28, 2007 19.30 19.53 19.15 19.38 10,979,572 +0.16(+0.83%)
Sep 27, 2007 19.50 19.61 19.07 19.22 10,048,084 -0.20(-1.03%)
Sep 26, 2007 19.48 19.58 19.33 19.42 8,620,657 +0.12(+0.62%)
Sep 25, 2007 18.99 19.30 18.95 19.30 8,344,838 +0.29(+1.53%)
Sep 24, 2007 19.13 19.28 18.86 19.01 8,831,852 -0.27(-1.40%)
Sep 21, 2007 19.31 19.39 19.03 19.28 14,679,746 +0.04(+0.21%)
Sep 20, 2007 19.57 19.79 19.16 19.24 12,661,197 -0.34(-1.74%)
Sep 19, 2007 19.73 19.86 19.43 19.58 10,880,038 -0.08(-0.41%)
Sep 18, 2007 19.50 19.73 19.30 19.66 11,985,951 +0.24(+1.24%)
Sep 17, 2007 19.48 19.48 19.25 19.42 6,419,848 -0.09(-0.46%)
Sep 14, 2007 19.58 19.77 19.47 19.51 14,477,667 -0.23(-1.17%)
Sep 13, 2007 19.96 19.99 19.68 19.74 9,164,302 -0.10(-0.50%)
Sep 12, 2007 19.36 20.00 19.34 19.84 17,258,084 +0.44(+2.27%)
Sep 11, 2007 18.87 19.43 18.80 19.40 18,268,532 +0.66(+3.52%)
Sep 10, 2007 18.89 18.92 18.37 18.74 14,704,062 -0.06(-0.32%)
Sep 07, 2007 18.77 19.04 18.55 18.80 18,919,496 -0.11(-0.58%)
Sep 06, 2007 18.85 19.07 18.81 18.91 12,697,974 +0.11(+0.59%)
Sep 05, 2007 18.96 19.15 18.71 18.80 14,762,752 -0.30(-1.57%)
Sep 04, 2007 18.73 19.20 18.71 19.10 9,593,909 +0.29(+1.54%)
Aug 31, 2007 18.82 18.90 18.70 18.81 7,817,347 +0.15(+0.80%)
Aug 30, 2007 18.53 18.85 18.47 18.66 10,859,474 +0.00(+0.00%)
Aug 29, 2007 18.30 18.68 18.06 18.66 10,683,753 +0.40(+2.19%)
Aug 28, 2007 18.53 18.72 18.25 18.26 11,060,657 -0.46(-2.46%)
Aug 27, 2007 18.88 18.92 18.63 18.72 6,167,884 -0.19(-1.00%)
Aug 24, 2007 18.68 18.91 18.53 18.91 8,523,660 +0.23(+1.23%)
Aug 23, 2007 18.70 18.75 18.41 18.68 7,783,764 -0.02(-0.11%)
Aug 22, 2007 18.71 18.76 18.51 18.70 10,995,821 +0.15(+0.81%)
Aug 21, 2007 18.13 18.77 18.03 18.55 13,249,956 +0.29(+1.59%)
Aug 20, 2007 18.03 18.26 17.75 18.26 12,561,390 +0.16(+0.88%)
Aug 17, 2007 18.00 18.38 17.78 18.10 18,832,100 +0.23(+1.29%)
Aug 16, 2007 17.59 18.09 17.54 17.87 22,984,902 +0.00(+0.00%)
Aug 15, 2007 17.76 18.37 17.76 17.87 18,646,836 +0.06(+0.34%)
Aug 14, 2007 18.00 18.27 17.77 17.81 13,570,866 -0.07(-0.39%)
Aug 13, 2007 18.14 18.22 17.84 17.88 18,427,588 +0.01(+0.06%)
Aug 10, 2007 17.24 18.01 17.23 17.87 25,523,284 +0.38(+2.17%)
Aug 09, 2007 17.55 17.94 17.44 17.49 30,983,584 -0.48(-2.67%)
Aug 08, 2007 18.17 18.36 17.55 17.97 26,785,524 -0.15(-0.83%)
Aug 07, 2007 18.27 18.27 17.77 18.12 20,129,516 -0.30(-1.63%)
Aug 06, 2007 18.68 18.70 17.85 18.42 27,776,054 -0.13(-0.70%)
Aug 03, 2007 18.66 19.07 18.52 18.55 21,440,720 -0.41(-2.16%)
Aug 02, 2007 19.37 19.47 18.90 18.96 20,155,232 -0.08(-0.42%)
Aug 01, 2007 19.14 19.41 18.72 19.04 19,598,268 -0.16(-0.83%)
Jul 31, 2007 19.37 19.60 19.12 19.20 14,632,597 -0.11(-0.57%)
Jul 30, 2007 19.41 19.67 19.19 19.31 20,032,124 -0.13(-0.67%)
Jul 27, 2007 20.22 20.22 19.44 19.44 19,669,724 -0.71(-3.52%)
Jul 26, 2007 20.90 21.03 19.66 20.15 38,329,544 +0.19(+0.95%)
Jul 25, 2007 19.59 20.01 19.51 19.96 29,625,504 +0.42(+2.15%)
Jul 24, 2007 19.79 19.89 19.34 19.54 12,782,891 -0.26(-1.31%)
Jul 23, 2007 19.80 20.09 19.76 19.80 10,160,082 +0.04(+0.20%)
Jul 20, 2007 19.79 19.93 19.50 19.76 11,865,469 -0.02(-0.10%)
Jul 19, 2007 19.55 19.85 19.31 19.78 12,445,032 +0.28(+1.44%)
Jul 18, 2007 19.62 19.68 19.22 19.50 12,441,626 -0.16(-0.81%)
Jul 17, 2007 19.78 19.87 19.66 19.66 8,688,474 -0.08(-0.41%)
Jul 16, 2007 19.68 19.84 19.65 19.74 6,754,024 -0.06(-0.30%)
Jul 13, 2007 19.73 19.95 19.62 19.80 14,879,739 -0.03(-0.15%)
Jul 12, 2007 19.58 19.88 19.53 19.83 11,104,704 +0.30(+1.54%)
Jul 11, 2007 19.03 19.56 18.93 19.53 19,078,784 +0.66(+3.50%)
Jul 10, 2007 19.50 19.71 18.83 18.87 25,405,032 -0.75(-3.82%)
Jul 09, 2007 19.79 19.80 19.44 19.62 14,473,807 -0.21(-1.06%)
Jul 06, 2007 19.83 19.88 19.72 19.83 5,476,100 -0.05(-0.25%)
Jul 05, 2007 19.93 19.99 19.73 19.88 6,864,044 +0.00(+0.00%)
Jul 03, 2007 19.93 20.00 19.84 19.88 3,264,412 -0.06(-0.30%)
Jul 02, 2007 20.15 20.20 19.83 19.94 10,269,444 -0.26(-1.29%)
Jun 29, 2007 20.49 20.55 19.91 20.20 14,483,272 -0.23(-1.13%)
Jun 28, 2007 20.25 20.70 20.21 20.43 15,681,979 -0.08(-0.39%)
Jun 27, 2007 19.78 20.59 19.69 20.51 23,352,420 +0.61(+3.07%)
Jun 26, 2007 19.87 20.11 19.80 19.90 13,379,483 +0.19(+0.96%)
Jun 25, 2007 19.90 20.13 19.64 19.71 10,171,151 -0.20(-1.00%)
Jun 22, 2007 19.96 20.15 19.83 19.91 20,549,056 -0.15(-0.75%)
Jun 21, 2007 19.69 20.11 19.60 20.06 21,715,844 +0.62(+3.19%)
Jun 20, 2007 19.91 19.97 19.38 19.44 14,215,600 -0.43(-2.16%)
Jun 19, 2007 20.14 20.25 19.82 19.87 13,072,300 -0.30(-1.49%)
Jun 18, 2007 20.18 20.27 20.01 20.17 15,934,800 +0.47(+2.39%)
Jun 15, 2007 19.71 19.75 19.59 19.70 22,141,600 +0.23(+1.18%)
Jun 14, 2007 20.09 20.10 19.34 19.47 23,517,600 -0.54(-2.70%)
Jun 13, 2007 19.65 20.35 19.63 20.01 14,737,300 +0.39(+1.99%)
Jun 12, 2007 19.54 19.92 19.40 19.62 15,003,600 +0.01(+0.05%)
Jun 11, 2007 19.56 19.76 19.54 19.61 8,263,103 -0.09(-0.46%)
Jun 08, 2007 19.43 19.74 19.40 19.70 8,011,516 +0.15(+0.77%)
Jun 07, 2007 19.80 20.02 19.55 19.55 10,431,231 -0.43(-2.15%)
Jun 06, 2007 19.98 20.11 19.80 19.98 11,025,500 -0.04(-0.20%)
Jun 05, 2007 20.05 20.32 19.83 20.02 10,921,444 -0.14(-0.69%)
Jun 04, 2007 19.80 20.25 19.80 20.16 10,102,954 +0.19(+0.95%)
Jun 01, 2007 19.97 20.10 19.77 19.97 7,533,729 -0.02(-0.10%)
May 31, 2007 19.80 20.04 19.71 19.99 13,480,511 +0.22(+1.11%)
May 30, 2007 19.43 19.77 19.29 19.77 11,684,141 +0.14(+0.71%)
May 29, 2007 19.66 19.71 19.44 19.63 11,674,874 -0.16(-0.81%)
May 25, 2007 19.36 19.85 19.35 19.79 13,415,648 +0.52(+2.70%)
May 24, 2007 19.58 19.71 19.21 19.27 14,844,129 -0.33(-1.68%)
May 23, 2007 19.60 19.80 19.40 19.60 11,282,144 -0.03(-0.15%)
May 22, 2007 19.76 19.77 19.51 19.63 10,186,762 -0.16(-0.81%)
May 21, 2007 19.76 19.87 19.63 19.79 10,364,445 -0.07(-0.35%)
May 18, 2007 19.86 19.98 19.66 19.86 11,081,071 -0.03(-0.15%)
May 17, 2007 19.88 19.98 19.79 19.89 9,035,431 +0.01(+0.05%)
May 16, 2007 19.49 19.90 19.42 19.88 13,729,576 +0.36(+1.84%)
May 15, 2007 19.68 20.00 19.49 19.52 15,242,899 -0.13(-0.66%)
May 14, 2007 19.66 19.75 19.43 19.65 11,767,100 +0.00(+0.00%)
May 11, 2007 19.44 19.79 19.39 19.65 11,746,715 +0.17(+0.87%)
May 10, 2007 19.65 19.79 19.38 19.48 13,344,887 -0.29(-1.47%)
May 09, 2007 19.67 19.82 19.62 19.77 13,226,525 +0.04(+0.20%)
May 08, 2007 19.42 19.78 19.40 19.73 15,945,566 +0.22(+1.13%)
May 07, 2007 19.47 19.72 19.33 19.51 15,939,131 +0.11(+0.57%)
May 04, 2007 19.10 19.51 19.09 19.40 12,667,023 +0.35(+1.84%)
May 03, 2007 19.29 19.75 18.97 19.05 40,898,816 +0.88(+4.84%)
May 02, 2007 17.89 18.33 17.51 18.17 16,969,624 +0.34(+1.91%)
May 01, 2007 17.61 17.88 17.51 17.83 10,791,473 +0.23(+1.31%)
Apr 30, 2007 17.75 18.00 17.58 17.60 11,542,252 -0.11(-0.62%)
Apr 27, 2007 17.65 17.93 17.60 17.71 12,551,571 +0.00(+0.00%)
Apr 26, 2007 17.40 17.93 17.26 17.71 9,962,955 +0.10(+0.57%)
Apr 25, 2007 17.59 17.70 17.35 17.61 10,921,592 +0.14(+0.80%)
Apr 24, 2007 17.95 17.98 17.44 17.47 17,069,028 -0.29(-1.63%)
Apr 23, 2007 17.75 17.95 17.56 17.76 17,469,484 +0.13(+0.74%)
Apr 20, 2007 17.53 17.70 17.29 17.63 16,371,531 +0.37(+2.14%)
Apr 19, 2007 17.28 17.34 17.15 17.26 6,333,405 -0.13(-0.75%)
Apr 18, 2007 17.38 17.46 17.28 17.39 7,786,481 -0.11(-0.63%)
Apr 17, 2007 17.57 17.72 17.47 17.50 9,774,709 -0.03(-0.17%)
Apr 16, 2007 17.49 17.59 17.22 17.53 11,093,255 +0.13(+0.75%)
Apr 13, 2007 17.34 17.71 17.32 17.40 15,411,665 +0.03(+0.17%)
Apr 12, 2007 17.11 17.47 17.03 17.37 11,013,058 +0.31(+1.82%)
Apr 11, 2007 17.06 17.20 16.92 17.06 10,011,199 -0.04(-0.23%)
Apr 10, 2007 16.89 17.10 16.77 17.10 9,898,427 +0.15(+0.88%)
Apr 09, 2007 16.98 17.11 16.92 16.95 11,480,846 +0.03(+0.18%)
Apr 05, 2007 16.85 16.96 16.79 16.92 6,754,177 +0.07(+0.42%)
Apr 04, 2007 16.93 17.02 16.81 16.85 12,746,482 -0.14(-0.82%)
Apr 03, 2007 17.06 17.10 16.82 16.99 17,202,816 -0.05(-0.29%)
Apr 02, 2007 17.22 17.37 16.96 17.04 15,789,281 -0.26(-1.50%)
Mar 30, 2007 17.42 17.58 17.14 17.30 8,454,600 -0.15(-0.86%)
Mar 29, 2007 17.57 17.67 17.18 17.45 9,294,442 +0.00(+0.00%)
Mar 28, 2007 17.71 17.84 17.45 17.45 10,426,101 -0.40(-2.24%)
Mar 27, 2007 17.66 17.95 17.59 17.85 21,571,230 +0.24(+1.36%)
Mar 26, 2007 17.49 17.74 17.45 17.61 17,605,430 +0.07(+0.40%)
Mar 23, 2007 17.15 17.63 17.15 17.54 16,400,456 +0.37(+2.15%)
Mar 22, 2007 17.07 17.25 16.95 17.17 20,316,504 +0.10(+0.59%)
Mar 21, 2007 17.00 17.16 16.80 17.07 17,437,798 +0.11(+0.65%)
Mar 20, 2007 16.91 17.06 16.75 16.96 12,108,507 +0.12(+0.71%)
Mar 19, 2007 16.92 16.95 16.61 16.84 10,240,212 -0.06(-0.36%)
Mar 16, 2007 17.18 17.18 16.73 16.90 20,055,006 +0.28(+1.68%)
Mar 15, 2007 16.56 16.64 16.37 16.62 8,751,513 +0.07(+0.42%)
Mar 14, 2007 16.43 16.59 16.20 16.55 12,252,409 +0.14(+0.85%)
Mar 13, 2007 17.01 16.91 16.41 16.41 13,367,255 -0.60(-3.53%)
Mar 12, 2007 16.98 17.05 16.70 17.01 10,207,424 +0.17(+1.01%)
Mar 09, 2007 16.66 16.96 16.57 16.84 16,225,988 +0.27(+1.63%)
Mar 08, 2007 16.89 16.90 16.48 16.57 19,391,372 -0.08(-0.48%)
Mar 07, 2007 16.62 16.76 16.41 16.65 27,191,094 -0.19(-1.13%)
Mar 06, 2007 16.89 16.95 16.59 16.84 16,352,719 +0.15(+0.90%)
Mar 05, 2007 16.80 17.05 16.69 16.69 12,158,325 -0.21(-1.24%)
Mar 02, 2007 16.80 17.17 16.80 16.90 14,184,391 -0.06(-0.35%)
Mar 01, 2007 16.95 17.25 16.80 16.96 16,339,228 -0.14(-0.82%)
Feb 28, 2007 16.84 17.35 16.65 17.10 23,195,182 +0.36(+2.15%)
Feb 27, 2007 17.07 17.30 16.74 16.74 19,561,008 -0.47(-2.73%)
Feb 26, 2007 17.40 17.40 17.11 17.21 15,908,365 -0.15(-0.86%)
Feb 23, 2007 17.59 17.59 17.27 17.36 9,775,450 -0.17(-0.97%)
Feb 22, 2007 17.55 17.62 17.33 17.53 12,403,075 +0.06(+0.34%)
Feb 21, 2007 17.77 17.83 17.40 17.47 19,584,908 -0.38(-2.13%)
Feb 20, 2007 17.91 17.95 17.53 17.85 15,826,005 -0.10(-0.56%)
Feb 16, 2007 18.13 18.30 17.87 17.95 12,194,450 -0.29(-1.59%)
Feb 15, 2007 18.29 18.30 18.05 18.24 10,355,123 -0.09(-0.49%)
Feb 14, 2007 18.00 18.37 17.86 18.33 18,274,944 +0.42(+2.35%)
Feb 13, 2007 17.90 18.04 17.76 17.91 15,665,939 +0.09(+0.51%)
Feb 12, 2007 17.94 17.95 17.66 17.82 7,541,160 -0.05(-0.28%)
Feb 09, 2007 18.00 18.11 17.75 17.87 13,861,407 -0.13(-0.72%)
Feb 08, 2007 18.05 18.17 17.95 18.00 9,459,962 -0.10(-0.55%)
Feb 07, 2007 17.71 18.20 17.70 18.10 20,272,688 +0.48(+2.72%)
Feb 06, 2007 17.85 17.95 17.49 17.62 17,169,296 -0.16(-0.90%)
Feb 05, 2007 18.00 18.09 17.77 17.78 13,157,928 -0.28(-1.55%)
Feb 02, 2007 17.90 18.21 17.84 18.06 12,866,288 +0.14(+0.78%)
Feb 01, 2007 17.68 18.04 17.56 17.92 16,894,474 +0.21(+1.19%)
Jan 31, 2007 17.68 17.84 17.46 17.71 10,862,555 +0.09(+0.51%)
Jan 30, 2007 17.55 17.71 17.44 17.62 10,621,311 +0.10(+0.57%)
Jan 29, 2007 17.72 17.73 17.27 17.52 16,851,486 -0.25(-1.41%)
Jan 26, 2007 17.94 18.15 17.53 17.77 19,826,238 -0.20(-1.11%)
Jan 25, 2007 17.59 19.02 17.57 17.97 39,462,092 +0.49(+2.80%)
Jan 24, 2007 17.41 17.80 17.30 17.48 11,088,178 +0.07(+0.40%)
Jan 23, 2007 17.57 17.75 17.35 17.41 10,085,366 -0.09(-0.51%)
Jan 22, 2007 17.58 17.74 17.33 17.50 14,873,619 -0.04(-0.22%)
Jan 19, 2007 17.62 17.85 17.47 17.54 18,084,966 -0.21(-1.19%)
Jan 18, 2007 17.98 18.15 17.70 17.75 21,043,908 -0.10(-0.56%)
Jan 17, 2007 17.81 18.19 17.26 17.85 45,727,740 +0.06(+0.34%)
Jan 16, 2007 18.71 19.25 17.65 17.79 121,707,048 -2.69(-13.13%)
Jan 12, 2007 21.75 21.75 20.35 20.48 36,673,188 -0.85(-3.98%)
Jan 11, 2007 21.51 21.86 21.20 21.33 14,796,930 -0.13(-0.61%)
Jan 10, 2007 21.44 21.57 21.20 21.46 8,692,994 -0.11(-0.51%)
Jan 09, 2007 21.38 21.80 21.33 21.57 9,016,211 +0.19(+0.89%)
Jan 08, 2007 21.20 21.53 21.20 21.38 14,239,934 +0.04(+0.19%)
Jan 05, 2007 21.58 21.60 21.27 21.34 11,815,738 -0.32(-1.48%)
Jan 04, 2007 21.38 21.83 21.27 21.66 17,886,028 +0.32(+1.50%)
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.