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, 2015 21.18 21.00 21.00 21.00 4,204,300 -0.29(-1.36%)
Dec 30, 2015 21.22 21.48 21.21 21.29 3,135,712 -0.08(-0.37%)
Dec 29, 2015 21.23 21.45 21.17 21.37 5,163,337 +0.24(+1.14%)
Dec 28, 2015 20.86 21.14 20.80 21.13 5,814,625 +0.27(+1.29%)
Dec 24, 2015 20.93 20.86 20.86 20.86 2,808,900 +0.00(+0.00%)
Dec 23, 2015 20.57 20.88 20.50 20.86 5,229,673 +0.34(+1.63%)
Dec 22, 2015 20.49 20.59 20.35 20.52 6,079,575 +0.11(+0.56%)
Dec 21, 2015 20.20 20.42 20.20 20.41 6,543,552 +0.20(+0.99%)
Dec 18, 2015 20.07 20.36 20.05 20.21 9,658,440 +0.05(+0.25%)
Dec 17, 2015 20.53 20.58 20.15 20.16 7,107,796 -0.31(-1.51%)
Dec 16, 2015 20.34 20.54 20.17 20.47 6,724,001 +0.29(+1.44%)
Dec 15, 2015 20.25 20.37 19.96 20.18 13,757,993 +0.64(+3.28%)
Dec 14, 2015 19.65 19.78 19.45 19.54 7,957,600 -0.11(-0.56%)
Dec 11, 2015 19.71 19.81 19.52 19.65 6,956,564 -0.29(-1.45%)
Dec 10, 2015 19.98 20.12 19.91 19.94 5,825,556 -0.07(-0.35%)
Dec 09, 2015 20.00 20.22 19.98 20.01 7,623,298 -0.19(-0.94%)
Dec 08, 2015 19.93 20.24 19.90 20.20 6,017,043 +0.06(+0.30%)
Dec 07, 2015 20.06 20.17 19.96 20.14 5,970,773 +0.10(+0.50%)
Dec 04, 2015 19.42 20.14 19.42 20.04 8,758,522 +0.33(+1.67%)
Dec 03, 2015 19.42 19.91 19.41 19.71 9,997,003 +0.05(+0.25%)
Dec 02, 2015 19.57 19.95 19.57 19.66 6,666,746 -0.08(-0.41%)
Dec 01, 2015 19.56 19.76 19.56 19.74 9,558,556 +0.16(+0.82%)
Nov 30, 2015 19.54 19.74 19.54 19.58 5,731,135 +0.08(+0.41%)
Nov 27, 2015 19.80 19.88 19.50 19.50 3,682,782 -0.36(-1.81%)
Nov 25, 2015 19.80 19.86 19.86 19.86 3,690,400 +0.05(+0.25%)
Nov 24, 2015 19.81 20.01 19.58 19.81 5,778,561 -0.08(-0.40%)
Nov 23, 2015 20.00 20.08 19.86 19.89 3,671,570 -0.05(-0.25%)
Nov 20, 2015 20.12 20.12 19.90 19.94 4,672,330 -0.05(-0.28%)
Nov 19, 2015 19.82 20.27 19.82 20.00 4,240,616 -0.02(-0.12%)
Nov 18, 2015 19.86 20.10 19.84 20.02 4,872,923 +0.04(+0.20%)
Nov 17, 2015 19.91 20.02 19.39 19.98 12,357,873 +0.02(+0.10%)
Nov 16, 2015 19.72 19.99 19.60 19.96 4,880,569 +0.25(+1.27%)
Nov 13, 2015 20.57 20.57 19.57 19.71 5,025,149 -0.13(-0.66%)
Nov 12, 2015 19.84 20.00 19.77 19.84 4,891,049 -0.09(-0.45%)
Nov 11, 2015 20.07 20.09 19.76 19.93 3,400,782 -0.04(-0.20%)
Nov 10, 2015 20.40 20.41 19.90 19.97 5,449,596 -0.15(-0.75%)
Nov 09, 2015 20.44 20.50 19.96 20.12 5,421,658 -0.45(-2.19%)
Nov 06, 2015 20.76 20.80 19.88 20.57 10,231,027 -0.31(-1.48%)
Nov 05, 2015 21.00 21.36 20.83 20.88 5,959,326 -0.02(-0.10%)
Nov 04, 2015 20.94 20.97 20.74 20.90 5,519,701 +0.05(+0.24%)
Nov 03, 2015 20.69 20.86 20.63 20.85 5,596,623 +0.15(+0.72%)
Nov 02, 2015 20.65 20.80 20.61 20.70 5,479,785 +0.10(+0.49%)
Oct 30, 2015 20.57 20.70 20.50 20.60 5,057,634 +0.11(+0.54%)
Oct 29, 2015 20.54 20.65 20.42 20.49 3,912,293 -0.11(-0.53%)
Oct 28, 2015 20.51 20.66 20.42 20.60 5,109,234 +0.16(+0.78%)
Oct 27, 2015 20.46 20.57 20.37 20.44 2,720,593 -0.12(-0.58%)
Oct 26, 2015 20.70 20.77 20.51 20.56 3,340,938 -0.08(-0.39%)
Oct 23, 2015 20.88 20.92 20.37 20.64 4,185,054 +0.00(+0.00%)
Oct 22, 2015 20.53 20.92 20.53 20.64 5,858,623 +0.21(+1.03%)
Oct 21, 2015 20.80 20.86 20.41 20.43 3,066,703 -0.28(-1.35%)
Oct 20, 2015 20.70 20.88 20.66 20.71 4,345,255 -0.05(-0.24%)
Oct 19, 2015 20.70 20.82 20.58 20.76 5,424,199 +0.05(+0.24%)
Oct 16, 2015 20.69 20.72 20.36 20.71 6,032,282 +0.07(+0.34%)
Oct 15, 2015 20.70 21.00 20.50 20.64 5,773,797 +0.04(+0.19%)
Oct 14, 2015 20.63 20.87 20.57 20.60 4,427,615 -0.03(-0.15%)
Oct 13, 2015 20.87 20.99 20.59 20.63 3,198,476 -0.25(-1.20%)
Oct 12, 2015 21.00 21.06 20.78 20.88 3,242,842 -0.12(-0.57%)
Oct 09, 2015 21.03 21.13 20.81 21.00 3,092,587 -0.04(-0.19%)
Oct 08, 2015 20.88 21.14 20.82 21.04 5,062,996 +0.19(+0.91%)
Oct 07, 2015 21.14 21.33 20.72 20.85 5,655,790 -0.15(-0.71%)
Oct 06, 2015 20.36 21.05 20.12 21.00 10,171,092 +0.57(+2.79%)
Oct 05, 2015 19.81 20.45 19.70 20.43 6,525,181 +0.78(+3.97%)
Oct 02, 2015 19.14 19.68 19.07 19.65 5,404,713 +0.32(+1.66%)
Oct 01, 2015 19.54 19.54 19.15 19.33 7,894,193 -0.14(-0.72%)
Sep 30, 2015 19.52 19.65 19.29 19.47 6,672,259 +0.12(+0.62%)
Sep 29, 2015 19.95 20.03 19.24 19.35 7,219,294 -0.65(-3.25%)
Sep 28, 2015 19.82 20.07 19.82 20.00 7,426,550 +0.06(+0.30%)
Sep 25, 2015 19.96 20.08 19.79 19.94 3,673,001 +0.09(+0.45%)
Sep 24, 2015 19.81 19.97 19.67 19.85 3,617,997 -0.10(-0.50%)
Sep 23, 2015 19.79 19.99 19.70 19.95 3,057,411 +0.10(+0.50%)
Sep 22, 2015 20.01 20.33 19.68 19.85 6,616,482 -0.41(-2.02%)
Sep 21, 2015 20.23 20.37 20.12 20.26 5,842,009 +0.09(+0.45%)
Sep 18, 2015 19.87 20.45 19.76 20.17 8,683,839 +0.10(+0.47%)
Sep 17, 2015 19.93 20.35 19.84 20.07 4,633,642 +0.12(+0.63%)
Sep 16, 2015 19.93 20.10 19.88 19.95 3,389,396 +0.04(+0.20%)
Sep 15, 2015 19.92 20.04 19.82 19.91 4,645,271 +0.10(+0.50%)
Sep 14, 2015 20.00 20.00 19.74 19.81 2,730,707 -0.18(-0.90%)
Sep 11, 2015 19.86 20.00 19.80 19.99 3,425,171 -0.02(-0.10%)
Sep 10, 2015 19.70 20.08 19.61 20.01 6,923,659 +0.37(+1.88%)
Sep 09, 2015 20.22 20.25 19.57 19.64 5,777,823 -0.45(-2.24%)
Sep 08, 2015 19.99 20.17 19.86 20.09 4,045,510 +0.44(+2.24%)
Sep 04, 2015 19.64 19.65 19.65 19.65 5,111,000 -0.30(-1.50%)
Sep 03, 2015 20.00 20.25 19.89 19.95 7,104,765 +0.01(+0.05%)
Sep 02, 2015 20.17 20.20 19.62 19.94 5,509,990 +0.01(+0.05%)
Sep 01, 2015 19.99 20.27 19.87 19.93 5,293,798 -0.56(-2.73%)
Aug 31, 2015 20.77 20.77 20.43 20.49 4,688,452 -0.35(-1.68%)
Aug 28, 2015 20.77 20.98 20.68 20.84 3,584,245 -0.08(-0.38%)
Aug 27, 2015 20.88 21.00 20.57 20.92 5,447,238 +0.29(+1.41%)
Aug 26, 2015 20.35 20.67 20.05 20.63 7,383,612 +0.74(+3.72%)
Aug 25, 2015 20.48 20.79 19.87 19.89 10,216,084 -0.12(-0.60%)
Aug 24, 2015 19.80 20.56 19.35 20.01 8,809,433 -0.96(-4.58%)
Aug 21, 2015 21.32 21.60 20.95 20.97 9,204,854 -0.38(-1.78%)
Aug 20, 2015 21.54 21.65 21.33 21.35 5,895,448 -0.51(-2.33%)
Aug 19, 2015 21.56 22.00 21.56 21.86 6,456,582 +0.21(+0.97%)
Aug 18, 2015 21.77 21.91 21.54 21.65 3,334,232 -0.21(-0.96%)
Aug 17, 2015 21.31 21.89 21.21 21.86 3,890,621 +0.26(+1.20%)
Aug 14, 2015 21.22 21.68 21.06 21.60 4,568,654 +0.36(+1.69%)
Aug 13, 2015 21.48 21.62 21.21 21.24 4,044,920 -0.40(-1.85%)
Aug 12, 2015 20.38 21.77 20.33 21.64 10,094,759 +0.30(+1.41%)
Aug 11, 2015 22.70 22.87 21.25 21.34 14,904,316 -1.57(-6.85%)
Aug 10, 2015 22.87 23.25 22.79 22.91 3,579,395 +0.21(+0.90%)
Aug 07, 2015 22.32 22.71 22.31 22.70 3,760,376 +0.35(+1.59%)
Aug 06, 2015 22.86 22.89 22.34 22.35 2,980,264 -0.55(-2.40%)
Aug 05, 2015 22.71 23.05 22.51 22.90 2,645,190 +0.48(+2.14%)
Aug 04, 2015 22.38 22.58 22.25 22.42 3,783,908 -0.06(-0.27%)
Aug 03, 2015 22.79 22.84 22.31 22.48 3,187,105 -0.26(-1.14%)
Jul 31, 2015 22.89 22.93 22.71 22.74 3,119,166 -0.05(-0.22%)
Jul 30, 2015 22.78 22.84 22.59 22.79 2,810,374 -0.05(-0.22%)
Jul 29, 2015 22.82 22.91 22.61 22.84 2,902,359 +0.07(+0.31%)
Jul 28, 2015 22.80 22.99 22.47 22.77 2,854,303 +0.05(+0.22%)
Jul 27, 2015 22.86 23.02 22.67 22.72 1,952,829 -0.33(-1.43%)
Jul 24, 2015 23.28 23.31 22.93 23.05 1,701,568 -0.17(-0.73%)
Jul 23, 2015 23.03 23.41 23.02 23.22 2,764,532 +0.26(+1.13%)
Jul 22, 2015 22.92 23.20 22.89 22.96 2,429,802 -0.08(-0.35%)
Jul 21, 2015 23.66 23.66 23.02 23.04 3,426,741 -0.28(-1.20%)
Jul 20, 2015 23.35 23.45 23.14 23.32 2,866,116 -0.15(-0.64%)
Jul 17, 2015 23.43 23.49 23.17 23.47 3,552,393 +0.06(+0.26%)
Jul 16, 2015 23.52 23.54 23.28 23.41 2,337,257 +0.10(+0.43%)
Jul 15, 2015 23.99 23.99 23.27 23.31 2,485,405 -0.13(-0.55%)
Jul 14, 2015 23.39 23.48 23.30 23.44 2,219,763 +0.02(+0.09%)
Jul 13, 2015 23.35 23.55 23.33 23.42 2,105,103 +0.10(+0.43%)
Jul 10, 2015 23.28 23.45 23.07 23.32 3,364,995 +0.33(+1.44%)
Jul 09, 2015 22.92 23.19 22.78 22.99 5,491,347 +0.17(+0.74%)
Jul 08, 2015 22.94 23.16 22.68 22.82 6,087,014 +0.03(+0.13%)
Jul 07, 2015 22.66 22.84 22.26 22.79 3,687,546 +0.11(+0.51%)
Jul 06, 2015 22.82 22.95 22.57 22.68 3,209,597 -0.36(-1.54%)
Jul 02, 2015 23.23 23.03 23.03 23.03 3,665,200 -0.18(-0.78%)
Jul 01, 2015 23.43 23.43 23.14 23.21 3,555,500 -0.04(-0.17%)
Jun 30, 2015 23.48 23.65 23.09 23.25 4,220,869 -0.01(-0.04%)
Jun 29, 2015 23.55 23.69 23.22 23.26 4,464,681 -0.49(-2.06%)
Jun 26, 2015 24.25 24.25 23.63 23.75 7,553,104 -0.41(-1.68%)
Jun 25, 2015 24.26 24.29 24.12 24.16 3,393,665 -0.08(-0.33%)
Jun 24, 2015 24.18 24.39 24.00 24.23 6,578,300 -0.02(-0.06%)
Jun 23, 2015 23.96 24.29 23.91 24.25 5,198,371 +0.43(+1.81%)
Jun 22, 2015 23.87 23.99 23.66 23.82 4,544,980 -0.25(-1.04%)
Jun 19, 2015 24.40 24.49 24.01 24.07 5,513,107 -0.39(-1.59%)
Jun 18, 2015 24.18 24.59 24.17 24.46 4,133,962 +0.36(+1.49%)
Jun 17, 2015 23.76 24.13 23.76 24.10 4,355,029 +0.44(+1.86%)
Jun 16, 2015 23.39 23.69 23.28 23.66 2,445,929 +0.21(+0.90%)
Jun 15, 2015 23.52 23.55 23.31 23.45 4,415,186 -0.30(-1.26%)
Jun 12, 2015 23.64 23.79 23.53 23.75 3,375,173 -0.05(-0.21%)
Jun 11, 2015 23.85 23.88 23.68 23.80 3,497,018 +0.03(+0.11%)
Jun 10, 2015 23.58 23.85 23.55 23.77 3,920,113 +0.33(+1.43%)
Jun 09, 2015 23.40 23.51 23.19 23.44 5,357,454 +0.01(+0.04%)
Jun 08, 2015 23.90 23.96 23.41 23.43 4,940,910 -0.57(-2.38%)
Jun 05, 2015 24.06 24.10 23.80 24.00 4,105,027 -0.04(-0.17%)
Jun 04, 2015 24.13 24.33 23.84 24.04 4,323,291 -0.28(-1.15%)
Jun 03, 2015 24.36 24.63 24.22 24.32 5,551,395 -0.04(-0.16%)
Jun 02, 2015 24.57 24.70 24.35 24.36 3,325,517 -0.34(-1.36%)
Jun 01, 2015 24.74 25.03 24.52 24.70 3,856,152 +0.07(+0.28%)
May 29, 2015 24.75 24.81 24.50 24.62 3,314,955 -0.18(-0.75%)
May 28, 2015 24.67 24.84 24.61 24.81 1,619,691 +0.07(+0.28%)
May 27, 2015 24.41 24.80 24.28 24.74 2,625,452 +0.40(+1.64%)
May 26, 2015 24.79 24.86 24.21 24.34 3,574,172 -0.52(-2.11%)
May 22, 2015 25.06 24.86 24.86 24.86 1,921,900 -0.20(-0.80%)
May 21, 2015 25.00 25.15 24.91 25.07 1,706,349 +0.04(+0.14%)
May 20, 2015 25.16 25.24 24.95 25.03 2,569,115 -0.07(-0.28%)
May 19, 2015 25.14 25.23 25.03 25.10 3,843,683 -0.09(-0.36%)
May 18, 2015 24.49 26.14 24.49 25.19 6,535,201 +0.71(+2.90%)
May 15, 2015 25.61 25.89 24.25 24.48 10,951,589 -1.42(-5.48%)
May 14, 2015 25.54 25.92 25.54 25.90 4,260,812 +0.58(+2.29%)
May 13, 2015 25.22 25.38 25.09 25.32 2,784,173 +0.18(+0.72%)
May 12, 2015 25.30 25.36 24.94 25.14 3,163,629 -0.29(-1.16%)
May 11, 2015 25.41 25.67 25.24 25.43 3,640,015 -0.10(-0.37%)
May 08, 2015 25.30 25.58 24.73 25.53 3,577,946 +0.55(+2.20%)
May 07, 2015 24.88 25.07 24.71 24.98 2,545,698 +0.04(+0.16%)
May 06, 2015 24.97 25.05 24.66 24.94 3,691,188 +0.05(+0.18%)
May 05, 2015 25.20 25.25 24.88 24.89 3,679,134 -0.43(-1.68%)
May 04, 2015 25.03 25.41 24.96 25.32 3,064,372 +0.18(+0.74%)
May 01, 2015 24.99 25.23 24.88 25.14 2,956,790 +0.21(+0.84%)
Apr 30, 2015 24.75 25.00 24.65 24.93 4,438,457 +0.03(+0.12%)
Apr 29, 2015 24.76 25.00 24.69 24.89 3,273,285 -0.05(-0.22%)
Apr 28, 2015 24.76 24.98 24.68 24.95 3,648,962 +0.12(+0.48%)
Apr 27, 2015 24.71 24.93 24.56 24.83 3,461,411 +0.16(+0.65%)
Apr 24, 2015 24.79 24.80 24.48 24.67 2,575,938 +0.03(+0.12%)
Apr 23, 2015 24.32 24.78 24.26 24.64 3,035,600 +0.28(+1.15%)
Apr 22, 2015 24.23 24.43 24.08 24.36 3,253,892 +0.26(+1.08%)
Apr 21, 2015 24.37 24.60 24.05 24.10 4,501,307 -0.09(-0.37%)
Apr 20, 2015 24.50 24.56 24.13 24.19 5,144,242 -0.05(-0.21%)
Apr 17, 2015 24.00 25.10 23.85 24.24 9,829,793 -0.06(-0.23%)
Apr 16, 2015 23.75 24.34 23.71 24.30 5,685,162 +0.51(+2.12%)
Apr 15, 2015 23.95 24.04 23.74 23.79 4,606,210 -0.02(-0.08%)
Apr 14, 2015 24.12 24.28 23.71 23.81 4,855,443 -0.33(-1.35%)
Apr 13, 2015 24.75 24.99 24.05 24.14 11,057,023 -1.44(-5.65%)
Apr 10, 2015 24.32 26.15 24.19 25.58 12,753,076 +1.35(+5.59%)
Apr 09, 2015 24.01 24.34 23.86 24.23 3,564,718 +0.21(+0.90%)
Apr 08, 2015 23.64 24.20 23.52 24.01 4,840,631 +0.21(+0.88%)
Apr 07, 2015 23.89 23.93 23.73 23.80 3,860,312 -0.03(-0.13%)
Apr 06, 2015 23.35 23.96 23.24 23.83 3,707,099 +0.28(+1.19%)
Apr 02, 2015 23.38 23.55 23.55 23.55 3,130,300 +0.22(+0.94%)
Apr 01, 2015 22.94 23.38 22.94 23.33 3,651,162 -0.04(-0.15%)
Mar 31, 2015 23.44 23.68 23.28 23.36 4,245,659 -0.19(-0.79%)
Mar 30, 2015 23.49 23.70 23.40 23.55 3,223,532 +0.20(+0.83%)
Mar 27, 2015 23.39 23.42 23.10 23.36 4,053,739 +0.07(+0.32%)
Mar 26, 2015 23.18 23.47 23.02 23.28 5,679,209 -0.03(-0.13%)
Mar 25, 2015 24.16 24.21 23.31 23.31 5,406,378 -0.81(-3.36%)
Mar 24, 2015 24.37 24.48 24.11 24.12 5,534,050 -0.29(-1.19%)
Mar 23, 2015 24.33 24.55 24.26 24.41 4,014,002 +0.03(+0.12%)
Mar 20, 2015 24.17 24.52 24.14 24.38 7,102,239 +0.37(+1.54%)
Mar 19, 2015 24.27 24.35 23.95 24.01 4,368,565 -0.26(-1.07%)
Mar 18, 2015 23.77 24.50 23.57 24.27 6,650,164 +0.50(+2.10%)
Mar 17, 2015 23.71 23.90 23.58 23.77 4,368,276 +0.08(+0.34%)
Mar 16, 2015 23.53 23.75 23.46 23.69 4,589,144 +0.33(+1.41%)
Mar 13, 2015 23.60 23.72 23.20 23.36 7,741,989 -0.36(-1.50%)
Mar 12, 2015 23.52 23.73 23.45 23.71 3,942,951 +0.25(+1.09%)
Mar 11, 2015 23.89 23.93 23.41 23.46 3,768,655 -0.39(-1.64%)
Mar 10, 2015 24.20 24.42 23.83 23.85 4,771,241 -0.62(-2.55%)
Mar 09, 2015 24.14 24.54 24.10 24.48 2,933,288 +0.31(+1.28%)
Mar 06, 2015 24.54 24.54 24.07 24.16 4,356,893 -0.48(-1.93%)
Mar 05, 2015 24.49 24.65 24.30 24.64 2,068,604 +0.16(+0.67%)
Mar 04, 2015 24.54 24.70 24.44 24.48 3,679,002 -0.29(-1.15%)
Mar 03, 2015 25.05 25.15 24.63 24.76 4,076,731 -0.50(-1.98%)
Mar 02, 2015 25.20 25.34 25.10 25.26 2,902,351 +0.10(+0.40%)
Feb 27, 2015 25.08 25.32 24.95 25.16 3,787,766 +0.11(+0.44%)
Feb 26, 2015 25.55 25.61 25.04 25.05 3,806,685 -0.44(-1.73%)
Feb 25, 2015 25.29 25.55 25.22 25.49 3,129,138 +0.28(+1.11%)
Feb 24, 2015 25.22 25.30 25.06 25.21 2,845,515 -0.22(-0.87%)
Feb 23, 2015 25.76 25.79 25.31 25.43 2,470,926 -0.25(-0.99%)
Feb 20, 2015 25.61 25.77 25.42 25.68 3,672,322 +0.09(+0.35%)
Feb 19, 2015 25.59 25.64 25.38 25.59 3,519,981 -0.10(-0.37%)
Feb 18, 2015 25.97 25.98 25.50 25.69 4,780,374 -0.31(-1.19%)
Feb 17, 2015 26.00 26.26 25.80 26.00 3,658,784 -0.33(-1.25%)
Feb 13, 2015 26.22 26.33 26.33 26.33 2,851,600 +0.18(+0.69%)
Feb 12, 2015 25.89 26.19 25.81 26.15 2,678,358 +0.41(+1.59%)
Feb 11, 2015 25.19 25.78 25.19 25.74 4,637,028 +0.50(+1.98%)
Feb 10, 2015 24.89 25.33 24.76 25.24 3,133,799 +0.49(+1.98%)
Feb 09, 2015 24.64 24.86 24.51 24.75 3,334,863 -0.02(-0.10%)
Feb 06, 2015 25.70 25.94 24.57 24.77 6,443,089 -1.20(-4.60%)
Feb 05, 2015 25.66 26.02 25.47 25.97 3,567,452 +0.37(+1.45%)
Feb 04, 2015 25.44 25.79 25.23 25.60 3,041,694 +0.14(+0.53%)
Feb 03, 2015 25.02 25.50 25.01 25.46 2,900,139 +0.52(+2.11%)
Feb 02, 2015 24.93 25.00 24.36 24.94 3,948,125 +0.17(+0.69%)
Jan 30, 2015 25.38 25.44 24.74 24.77 4,128,602 -0.83(-3.24%)
Jan 29, 2015 25.32 25.62 25.08 25.60 3,199,793 +0.23(+0.89%)
Jan 28, 2015 25.88 26.05 25.36 25.38 3,796,709 -0.57(-2.18%)
Jan 27, 2015 26.14 26.34 25.68 25.94 4,133,397 -0.64(-2.43%)
Jan 26, 2015 26.62 26.66 26.23 26.59 2,473,963 -0.06(-0.23%)
Jan 23, 2015 26.70 27.32 26.56 26.64 5,154,633 -0.05(-0.17%)
Jan 22, 2015 25.75 26.69 25.45 26.69 6,006,826 +1.07(+4.18%)
Jan 21, 2015 25.63 25.79 25.48 25.62 3,257,093 -0.06(-0.23%)
Jan 20, 2015 25.72 25.93 25.45 25.68 3,941,453 +0.05(+0.20%)
Jan 16, 2015 24.91 25.67 24.80 25.63 4,486,536 +0.72(+2.89%)
Jan 15, 2015 25.22 25.36 24.84 24.91 2,904,028 -0.30(-1.19%)
Jan 14, 2015 25.12 25.35 24.94 25.21 2,886,093 -0.13(-0.51%)
Jan 13, 2015 25.59 26.05 25.13 25.34 3,892,280 +0.05(+0.20%)
Jan 12, 2015 25.36 25.44 24.97 25.29 3,525,503 -0.07(-0.28%)
Jan 09, 2015 25.53 25.73 25.07 25.36 5,470,815 -0.17(-0.67%)
Jan 08, 2015 25.21 25.66 25.19 25.53 3,527,795 +0.46(+1.83%)
Jan 07, 2015 24.90 25.21 24.74 25.07 3,040,239 +0.23(+0.93%)
Jan 06, 2015 25.45 25.45 24.77 24.84 5,315,828 -0.39(-1.55%)
Jan 05, 2015 25.56 25.77 25.19 25.23 4,176,985 -0.36(-1.41%)
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.