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, 2018 18.61 18.98 18.60 18.89 4,919,300 +0.34(+1.80%)
Dec 28, 2018 18.62 18.91 18.42 18.56 4,376,200 -0.05(-0.27%)
Dec 27, 2018 18.24 18.62 17.84 18.61 6,362,418 +0.10(+0.54%)
Dec 26, 2018 18.07 18.51 17.43 18.51 5,372,377 +0.55(+3.06%)
Dec 24, 2018 18.40 18.48 17.88 17.96 3,795,300 -0.48(-2.60%)
Dec 21, 2018 19.57 19.97 18.37 18.44 17,071,700 -1.12(-5.73%)
Dec 20, 2018 20.37 20.39 19.20 19.56 5,760,390 -0.87(-4.26%)
Dec 19, 2018 20.65 21.23 20.28 20.43 5,525,881 -0.29(-1.40%)
Dec 18, 2018 20.84 21.01 20.58 20.72 6,065,335 +0.07(+0.34%)
Dec 17, 2018 21.42 21.53 20.49 20.65 5,502,711 -0.92(-4.27%)
Dec 14, 2018 22.23 22.46 21.02 21.57 7,649,800 -0.91(-4.05%)
Dec 13, 2018 22.82 22.90 22.40 22.48 4,577,015 -0.27(-1.19%)
Dec 12, 2018 22.65 23.23 22.57 22.75 7,341,534 +0.47(+2.11%)
Dec 11, 2018 22.26 22.61 22.04 22.28 3,816,436 +0.20(+0.91%)
Dec 10, 2018 21.86 22.15 21.60 22.08 4,677,348 +0.30(+1.38%)
Dec 07, 2018 22.31 22.48 21.61 21.78 5,575,700 -0.53(-2.38%)
Dec 06, 2018 21.53 22.34 21.43 22.31 6,228,362 +0.35(+1.59%)
Dec 04, 2018 22.36 22.71 21.88 21.96 9,511,900 -0.40(-1.79%)
Dec 03, 2018 22.45 22.52 22.06 22.36 4,908,132 +0.25(+1.13%)
Nov 30, 2018 22.57 22.59 21.89 22.11 5,928,600 -0.47(-2.08%)
Nov 29, 2018 22.33 22.78 22.14 22.58 6,352,706 +0.08(+0.36%)
Nov 28, 2018 21.91 22.51 21.86 22.50 3,869,538 +0.65(+2.97%)
Nov 27, 2018 21.93 22.01 21.67 21.85 4,023,223 -0.24(-1.09%)
Nov 26, 2018 21.95 22.14 21.73 22.09 3,414,039 +0.39(+1.80%)
Nov 23, 2018 21.30 21.94 21.26 21.70 1,485,300 +0.18(+0.84%)
Nov 21, 2018 21.52 21.52 21.52 0 -0.09(-0.42%)
Nov 20, 2018 21.88 22.26 21.42 21.61 5,154,880 -0.65(-2.92%)
Nov 19, 2018 23.10 23.23 22.20 22.26 5,648,443 -0.83(-3.59%)
Nov 16, 2018 23.14 23.31 22.61 23.09 5,147,800 -0.23(-0.99%)
Nov 15, 2018 22.32 23.66 22.13 23.32 11,480,605 +0.96(+4.29%)
Nov 14, 2018 22.16 22.36 21.89 22.36 10,386,878 +0.51(+2.33%)
Nov 13, 2018 21.93 22.12 21.70 21.85 8,831,664 +0.02(+0.09%)
Nov 12, 2018 22.33 22.33 21.71 21.83 9,258,349 -0.42(-1.89%)
Nov 09, 2018 22.21 22.35 21.63 22.25 18,972,400 -0.14(-0.63%)
Nov 08, 2018 22.67 23.03 22.22 22.39 14,479,883 -0.42(-1.84%)
Nov 07, 2018 22.64 22.93 22.13 22.81 12,238,982 +0.27(+1.20%)
Nov 06, 2018 20.35 23.57 20.26 22.54 30,736,944 +2.52(+12.59%)
Nov 05, 2018 19.62 20.11 19.45 20.02 13,281,692 +0.52(+2.67%)
Nov 02, 2018 20.40 20.60 19.50 19.50 21,567,600 +0.77(+4.11%)
Nov 01, 2018 18.13 18.75 17.93 18.73 10,907,977 +0.58(+3.20%)
Oct 31, 2018 17.85 18.19 17.66 18.15 21,449,192 +0.47(+2.66%)
Oct 30, 2018 18.05 18.28 17.49 17.68 19,702,972 -0.32(-1.78%)
Oct 29, 2018 19.00 19.07 17.82 18.00 9,837,965 -0.65(-3.49%)
Oct 26, 2018 18.41 18.83 18.30 18.65 7,618,900 -0.34(-1.79%)
Oct 25, 2018 18.89 19.05 18.73 18.99 5,491,381 +0.41(+2.21%)
Oct 24, 2018 19.51 19.57 18.56 18.58 7,352,306 -0.90(-4.62%)
Oct 23, 2018 19.43 19.61 19.15 19.48 4,343,560 -0.20(-1.02%)
Oct 22, 2018 19.77 19.91 19.64 19.68 5,929,704 +0.01(+0.05%)
Oct 19, 2018 19.87 20.10 19.54 19.67 6,400,300 -0.30(-1.50%)
Oct 18, 2018 20.48 20.75 19.94 19.97 7,947,816 -0.60(-2.92%)
Oct 17, 2018 20.56 20.70 20.28 20.57 4,351,837 -0.09(-0.44%)
Oct 16, 2018 20.24 20.70 19.82 20.66 11,458,495 +0.88(+4.45%)
Oct 15, 2018 19.54 20.02 19.47 19.78 7,616,012 +0.19(+0.97%)
Oct 12, 2018 19.77 19.79 19.21 19.59 8,707,000 +0.13(+0.67%)
Oct 11, 2018 19.87 20.10 19.40 19.46 10,047,037 -0.44(-2.21%)
Oct 10, 2018 19.98 20.18 19.88 19.90 7,320,729 -0.01(-0.05%)
Oct 09, 2018 20.36 20.44 19.82 19.91 6,108,472 -0.43(-2.11%)
Oct 08, 2018 20.04 20.39 19.86 20.34 6,954,611 +0.30(+1.50%)
Oct 05, 2018 20.39 20.44 19.86 20.04 7,390,200 -0.38(-1.86%)
Oct 04, 2018 20.64 20.71 20.30 20.42 7,405,870 -0.27(-1.30%)
Oct 03, 2018 20.57 20.83 20.46 20.69 5,850,959 +0.13(+0.63%)
Oct 02, 2018 20.74 20.88 20.47 20.56 5,304,199 -0.23(-1.11%)
Oct 01, 2018 21.40 21.48 20.75 20.79 5,154,431 -0.49(-2.30%)
Sep 28, 2018 21.23 21.34 21.10 21.28 5,210,500 +0.02(+0.09%)
Sep 27, 2018 21.06 21.47 20.97 21.26 6,072,973 +0.23(+1.09%)
Sep 26, 2018 21.26 21.39 20.92 21.03 5,956,099 -0.17(-0.80%)
Sep 25, 2018 21.83 21.90 21.15 21.20 16,149,294 -0.49(-2.26%)
Sep 24, 2018 22.00 22.15 21.37 21.69 22,552,140 +0.79(+3.78%)
Sep 21, 2018 20.86 21.04 20.74 20.90 11,097,600 +0.20(+0.97%)
Sep 20, 2018 20.75 20.78 20.56 20.70 3,281,738 +0.03(+0.15%)
Sep 19, 2018 20.65 20.76 20.48 20.67 4,898,268 +0.02(+0.10%)
Sep 18, 2018 19.92 20.74 19.84 20.65 9,765,739 +0.85(+4.29%)
Sep 17, 2018 20.06 20.13 19.73 19.80 3,609,937 -0.23(-1.15%)
Sep 14, 2018 20.06 20.12 19.86 20.03 3,578,100 -0.01(-0.05%)
Sep 13, 2018 20.15 20.31 19.99 20.04 4,063,829 -0.06(-0.30%)
Sep 12, 2018 19.93 20.15 19.83 20.10 4,741,061 +0.09(+0.45%)
Sep 11, 2018 19.83 20.11 19.64 20.01 5,797,605 +0.12(+0.60%)
Sep 10, 2018 19.93 20.03 19.72 19.89 4,490,038 +0.06(+0.30%)
Sep 07, 2018 19.72 19.89 19.65 19.83 3,710,500 +0.02(+0.10%)
Sep 06, 2018 19.80 19.96 19.73 19.81 5,003,131 -0.07(-0.35%)
Sep 05, 2018 20.03 20.05 19.85 19.88 5,840,205 -0.16(-0.80%)
Sep 04, 2018 20.14 20.20 19.87 20.04 9,084,530 -0.12(-0.60%)
Aug 31, 2018 20.16 20.16 20.16 0 -0.04(-0.20%)
Aug 30, 2018 20.56 20.58 19.93 20.20 7,314,653 -0.37(-1.80%)
Aug 29, 2018 20.18 20.59 20.18 20.57 8,708,567 +0.31(+1.53%)
Aug 28, 2018 20.08 20.31 20.06 20.26 4,882,247 +0.20(+1.00%)
Aug 27, 2018 19.86 20.15 19.76 20.06 7,546,084 +0.30(+1.52%)
Aug 24, 2018 19.71 19.76 19.59 19.76 5,706,000 +0.14(+0.71%)
Aug 23, 2018 19.70 19.78 19.57 19.62 4,171,676 -0.08(-0.41%)
Aug 22, 2018 19.48 19.74 19.43 19.70 6,065,668 +0.15(+0.77%)
Aug 21, 2018 19.75 19.75 19.45 19.55 9,499,763 +0.19(+0.96%)
Aug 20, 2018 19.49 19.50 19.24 19.36 7,192,127 -0.10(-0.49%)
Aug 17, 2018 19.26 19.62 19.14 19.46 7,844,600 +0.05(+0.26%)
Aug 16, 2018 20.13 20.44 19.36 19.41 32,398,722 +0.86(+4.64%)
Aug 15, 2018 18.55 18.66 18.34 18.55 6,846,943 -0.11(-0.59%)
Aug 14, 2018 18.88 18.97 18.49 18.66 6,550,929 -0.15(-0.80%)
Aug 13, 2018 19.25 19.25 18.79 18.81 7,364,648 -0.37(-1.93%)
Aug 10, 2018 19.17 19.27 18.96 19.18 5,568,400 -0.05(-0.26%)
Aug 09, 2018 19.46 19.61 19.17 19.23 8,944,766 -0.21(-1.08%)
Aug 08, 2018 19.66 19.66 19.24 19.44 7,765,269 +0.00(+0.00%)
Aug 07, 2018 19.69 19.76 19.39 19.44 11,544,331 -0.14(-0.72%)
Aug 06, 2018 19.18 19.62 19.09 19.58 14,045,117 +0.33(+1.71%)
Aug 03, 2018 18.17 19.25 17.81 19.25 48,600,300 -1.63(-7.81%)
Aug 02, 2018 20.35 20.98 20.23 20.88 12,545,480 +0.45(+2.20%)
Aug 01, 2018 20.58 20.62 20.15 20.43 13,170,503 +0.21(+1.04%)
Jul 31, 2018 20.34 20.41 20.09 20.22 10,164,009 -0.09(-0.44%)
Jul 30, 2018 20.66 20.72 20.29 20.31 7,776,560 -0.42(-2.03%)
Jul 27, 2018 20.61 20.91 20.60 20.73 11,840,300 +0.13(+0.63%)
Jul 26, 2018 20.69 20.93 20.57 20.60 9,839,068 -0.09(-0.43%)
Jul 25, 2018 20.53 20.83 20.52 20.69 11,319,118 +0.14(+0.68%)
Jul 24, 2018 21.06 21.11 20.54 20.55 9,290,442 -0.36(-1.72%)
Jul 23, 2018 21.20 21.22 20.89 20.91 5,002,244 -0.29(-1.37%)
Jul 20, 2018 21.27 21.36 21.16 21.20 4,343,492 -0.09(-0.42%)
Jul 19, 2018 21.46 21.52 21.23 21.29 5,252,362 -0.27(-1.25%)
Jul 18, 2018 21.61 21.73 21.42 21.56 7,036,737 -0.01(-0.05%)
Jul 17, 2018 21.42 21.71 21.35 21.57 3,768,115 +0.02(+0.09%)
Jul 16, 2018 21.68 21.73 21.50 21.55 5,340,873 -0.12(-0.55%)
Jul 13, 2018 21.67 4,562,518 +0.05(+0.23%)
Jul 12, 2018 21.45 21.86 21.31 21.62 9,383,581 +0.34(+1.60%)
Jul 11, 2018 21.33 21.41 21.18 21.28 4,344,032 -0.13(-0.61%)
Jul 10, 2018 21.55 21.59 21.29 21.41 3,782,682 -0.16(-0.74%)
Jul 09, 2018 21.32 21.58 21.30 21.57 4,249,496 +0.29(+1.36%)
Jul 06, 2018 21.15 21.36 21.11 21.28 4,551,704 +0.13(+0.61%)
Jul 05, 2018 20.92 21.20 20.85 21.15 5,298,669 +0.34(+1.63%)
Jul 03, 2018 20.81 20.81 20.81 0 -0.08(-0.38%)
Jul 02, 2018 20.50 20.91 20.39 20.89 11,955,989 +0.24(+1.16%)
Jun 29, 2018 20.79 20.30 20.65 12,299,065 +0.36(+1.77%)
Jun 28, 2018 20.17 20.34 20.00 20.29 14,893,144 +0.16(+0.79%)
Jun 27, 2018 20.43 20.46 19.95 20.13 8,856,230 -0.21(-1.03%)
Jun 26, 2018 20.37 20.58 20.25 20.34 10,042,671 -0.13(-0.64%)
Jun 25, 2018 20.56 20.64 20.25 20.47 6,245,195 -0.25(-1.21%)
Jun 22, 2018 20.82 20.85 20.64 20.72 14,688,689 -0.08(-0.38%)
Jun 21, 2018 20.97 21.05 20.74 20.80 3,266,131 -0.21(-1.00%)
Jun 20, 2018 21.01 21.15 20.84 21.01 9,961,769 +0.02(+0.10%)
Jun 19, 2018 21.03 21.11 20.83 20.99 6,483,463 -0.17(-0.80%)
Jun 18, 2018 21.10 21.26 21.02 21.16 4,997,234 -0.10(-0.47%)
Jun 15, 2018 21.36 21.36 21.26 10,315,076 -0.10(-0.47%)
Jun 14, 2018 21.37 21.61 21.30 21.36 4,806,180 +0.08(+0.38%)
Jun 13, 2018 21.49 21.50 21.25 21.28 4,276,639 -0.15(-0.70%)
Jun 12, 2018 21.28 21.52 21.26 21.43 7,084,391 +0.23(+1.08%)
Jun 11, 2018 21.27 21.48 21.18 21.20 11,990,753 -0.12(-0.56%)
Jun 08, 2018 21.27 21.45 21.20 21.32 6,542,007 +0.02(+0.09%)
Jun 07, 2018 21.50 21.55 21.07 21.30 7,608,190 -0.24(-1.11%)
Jun 06, 2018 21.57 21.54 6,547,354 +0.20(+0.94%)
Jun 05, 2018 21.20 21.45 21.08 21.34 6,756,361 +0.19(+0.90%)
Jun 04, 2018 20.95 21.28 20.76 21.15 9,900,630 +0.13(+0.62%)
Jun 01, 2018 20.79 21.15 20.68 21.02 5,381,101 +0.24(+1.15%)
May 31, 2018 21.04 21.20 20.75 20.78 7,596,282 -0.27(-1.28%)
May 30, 2018 21.02 21.24 20.81 21.05 7,122,235 +0.03(+0.14%)
May 29, 2018 20.84 21.11 20.67 21.02 8,113,837 -0.04(-0.19%)
May 25, 2018 21.06 21.06 21.06 0 +0.07(+0.33%)
May 24, 2018 21.31 21.49 20.96 20.99 8,548,062 -0.33(-1.55%)
May 23, 2018 21.19 21.51 21.12 21.32 8,689,765 -0.05(-0.23%)
May 22, 2018 21.71 21.82 21.31 21.37 11,104,378 -0.22(-1.02%)
May 21, 2018 22.26 22.32 21.43 21.59 10,905,493 -0.60(-2.70%)
May 18, 2018 22.36 22.49 22.17 22.19 8,912,877 -0.13(-0.58%)
May 17, 2018 22.30 22.79 22.16 22.32 12,087,991 -0.03(-0.13%)
May 16, 2018 21.91 22.67 21.88 22.35 15,464,138 +0.02(+0.09%)
May 15, 2018 22.00 22.40 21.20 22.33 36,323,300 +0.93(+4.35%)
May 14, 2018 21.16 21.89 21.01 21.40 54,680,352 +1.88(+9.63%)
May 11, 2018 20.02 20.10 18.85 19.52 112,357,800 -9.66(-33.10%)
May 10, 2018 28.87 29.20 28.63 29.18 7,835,715 +0.43(+1.50%)
May 09, 2018 28.67 28.87 28.37 28.75 4,720,364 +0.15(+0.52%)
May 08, 2018 28.32 28.73 28.32 28.60 3,780,364 +0.16(+0.56%)
May 07, 2018 28.00 28.56 27.90 28.44 4,984,801 +0.60(+2.16%)
May 04, 2018 27.53 27.94 27.07 27.84 4,493,792 +0.11(+0.40%)
May 03, 2018 27.78 27.85 27.18 27.73 3,687,241 -0.19(-0.68%)
May 02, 2018 27.60 28.27 27.48 27.92 4,540,011 +0.25(+0.90%)
May 01, 2018 27.74 27.78 27.24 27.67 3,534,181 -0.12(-0.43%)
Apr 30, 2018 27.93 27.97 27.52 27.79 3,641,011 -0.01(-0.04%)
Apr 27, 2018 28.30 28.57 27.60 27.80 7,498,634 -0.84(-2.93%)
Apr 26, 2018 28.60 29.18 28.58 28.64 13,839,587 +0.16(+0.56%)
Apr 25, 2018 27.74 28.49 27.38 28.48 7,048,444 +0.79(+2.85%)
Apr 24, 2018 27.95 28.20 27.46 27.69 6,123,070 -0.07(-0.25%)
Apr 23, 2018 27.77 27.87 27.61 27.76 4,658,430 +0.05(+0.18%)
Apr 20, 2018 27.79 27.85 27.43 27.71 4,192,129 -0.14(-0.50%)
Apr 19, 2018 27.86 27.94 27.52 27.85 3,273,355 -0.06(-0.21%)
Apr 18, 2018 27.95 28.08 27.86 27.91 3,767,992 -0.01(-0.04%)
Apr 17, 2018 27.94 28.13 27.77 27.92 3,005,226 +0.17(+0.61%)
Apr 16, 2018 27.67 28.05 27.50 27.75 3,612,769 +0.23(+0.84%)
Apr 13, 2018 27.70 27.77 27.34 27.52 4,465,252 -0.08(-0.29%)
Apr 12, 2018 26.94 27.73 26.90 27.60 6,466,323 +0.77(+2.87%)
Apr 11, 2018 26.30 27.01 26.22 26.83 3,840,556 +0.38(+1.44%)
Apr 10, 2018 26.37 26.51 26.11 26.45 4,774,663 +0.47(+1.81%)
Apr 09, 2018 26.04 26.39 25.95 25.98 3,052,436 -0.02(-0.08%)
Apr 06, 2018 26.06 26.80 25.62 26.00 5,567,510 -0.15(-0.57%)
Apr 05, 2018 26.28 26.51 26.02 26.15 4,951,053 +0.05(+0.19%)
Apr 04, 2018 25.36 26.16 25.08 26.10 4,439,543 +0.42(+1.64%)
Apr 03, 2018 25.44 25.76 25.14 25.68 4,699,487 +0.48(+1.90%)
Apr 02, 2018 25.81 25.81 24.93 25.20 6,352,654 -0.65(-2.51%)
Mar 29, 2018 25.85 25.85 25.85 0 +0.21(+0.82%)
Mar 28, 2018 25.56 25.96 25.25 25.64 6,074,133 +0.13(+0.51%)
Mar 27, 2018 26.36 26.57 25.36 25.51 4,785,386 -0.70(-2.67%)
Mar 26, 2018 26.05 26.25 25.70 26.21 5,675,579 +0.51(+1.98%)
Mar 23, 2018 26.49 26.72 25.70 25.70 5,321,337 -0.90(-3.38%)
Mar 22, 2018 26.63 26.90 26.50 26.60 5,455,879 -0.33(-1.23%)
Mar 21, 2018 26.49 27.13 26.46 26.93 3,544,362 +0.41(+1.55%)
Mar 20, 2018 26.74 26.85 26.26 26.52 5,014,055 -0.15(-0.56%)
Mar 19, 2018 27.15 27.29 26.26 26.67 10,781,942 -0.70(-2.56%)
Mar 16, 2018 27.66 27.90 27.36 27.37 7,796,621 -0.17(-0.62%)
Mar 15, 2018 27.33 27.57 26.89 27.54 4,110,200 +0.17(+0.62%)
Mar 14, 2018 27.52 27.67 27.23 27.37 4,917,572 +0.03(+0.11%)
Mar 13, 2018 27.80 27.91 27.28 27.34 4,961,520 -0.42(-1.51%)
Mar 12, 2018 27.86 28.05 27.48 27.76 3,738,573 -0.09(-0.32%)
Mar 09, 2018 27.72 27.87 27.52 27.85 5,312,061 +0.22(+0.80%)
Mar 08, 2018 27.31 27.68 27.16 27.63 3,907,580 +0.39(+1.43%)
Mar 07, 2018 27.28 27.24 2,663,841 +0.28(+1.04%)
Mar 06, 2018 27.19 27.24 26.90 26.96 3,507,781 -0.13(-0.48%)
Mar 05, 2018 26.72 27.14 26.45 27.09 5,602,346 +0.18(+0.67%)
Mar 02, 2018 26.25 26.98 26.14 26.91 4,289,642 +0.40(+1.51%)
Mar 01, 2018 26.34 26.66 25.99 26.51 6,137,871 +0.22(+0.84%)
Feb 28, 2018 26.47 26.92 26.27 26.29 6,592,733 -0.03(-0.11%)
Feb 27, 2018 27.32 27.40 26.18 26.32 7,159,049 -0.91(-3.34%)
Feb 26, 2018 27.40 27.52 27.00 27.23 4,460,656 -0.20(-0.73%)
Feb 23, 2018 27.23 27.43 27.04 27.43 3,416,051 +0.45(+1.67%)
Feb 22, 2018 27.08 27.46 26.95 26.98 3,406,181 -0.05(-0.18%)
Feb 21, 2018 27.08 27.56 26.90 27.03 5,603,253 +0.01(+0.04%)
Feb 20, 2018 27.43 27.99 26.90 27.02 4,801,534 -0.53(-1.92%)
Feb 16, 2018 27.55 27.55 27.55 0 -0.15(-0.54%)
Feb 15, 2018 27.75 27.07 27.70 5,146,128 +0.68(+2.52%)
Feb 14, 2018 26.36 27.17 26.31 27.02 6,464,256 +0.44(+1.66%)
Feb 13, 2018 26.64 26.58 5,142,907 +0.48(+1.84%)
Feb 12, 2018 26.11 26.40 25.84 26.10 9,016,663 +0.19(+0.73%)
Feb 09, 2018 25.97 26.22 24.94 25.91 10,722,976 +0.32(+1.25%)
Feb 08, 2018 26.79 25.59 25.59 8,026,699 -0.99(-3.72%)
Feb 07, 2018 27.29 26.55 26.58 5,519,843 -0.50(-1.85%)
Feb 06, 2018 26.47 27.10 25.93 27.08 10,022,241 +0.01(+0.04%)
Feb 05, 2018 26.89 28.01 26.78 27.07 8,905,710 +0.05(+0.19%)
Feb 02, 2018 27.16 27.41 26.70 27.02 8,481,885 -0.34(-1.24%)
Feb 01, 2018 28.09 25.86 27.36 13,743,375 +0.13(+0.48%)
Jan 31, 2018 26.59 27.25 26.51 27.23 8,199,535 +0.61(+2.29%)
Jan 30, 2018 27.06 27.15 26.58 26.62 5,231,606 -0.45(-1.66%)
Jan 29, 2018 27.46 27.64 27.06 27.07 4,746,575 -0.64(-2.31%)
Jan 26, 2018 27.22 27.71 27.10 27.71 5,616,304 +0.56(+2.06%)
Jan 25, 2018 26.99 27.16 26.87 27.15 4,800,698 +0.35(+1.31%)
Jan 24, 2018 26.74 27.34 26.66 26.80 7,351,182 +0.19(+0.71%)
Jan 23, 2018 26.54 26.71 26.36 26.61 9,058,581 +0.07(+0.26%)
Jan 22, 2018 26.75 27.15 26.36 26.54 11,278,625 -0.92(-3.35%)
Jan 19, 2018 27.25 27.70 27.04 27.46 7,871,580 +0.21(+0.77%)
Jan 18, 2018 26.49 27.48 25.65 27.25 12,557,291 -0.27(-0.98%)
Jan 17, 2018 28.11 28.38 27.43 27.52 15,786,228 -0.35(-1.26%)
Jan 16, 2018 28.93 28.95 27.84 27.87 7,503,743 -0.95(-3.30%)
Jan 12, 2018 28.82 28.82 28.82 0 +0.05(+0.17%)
Jan 11, 2018 28.50 29.07 28.50 28.77 3,685,127 +0.11(+0.38%)
Jan 10, 2018 28.38 28.66 8,636,928 -0.35(-1.21%)
Jan 09, 2018 29.52 29.73 28.96 29.01 4,579,555 -0.56(-1.89%)
Jan 08, 2018 29.40 29.65 29.19 29.57 4,742,680 +0.06(+0.20%)
Jan 05, 2018 29.20 29.57 28.93 29.51 5,086,312 +0.54(+1.86%)
Jan 04, 2018 29.20 29.20 28.79 28.97 5,282,813 +0.06(+0.21%)
Jan 03, 2018 28.81 29.16 28.70 28.91 4,273,651 +0.00(+0.00%)
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.