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 30, 2016 23.89 23.89 23.89 0 -0.34(-1.40%)
Dec 29, 2016 24.09 24.33 24.06 24.23 3,071,275 +0.08(+0.33%)
Dec 28, 2016 24.47 24.47 24.09 24.15 2,739,746 -0.21(-0.86%)
Dec 27, 2016 24.20 24.51 24.09 24.36 4,184,123 +0.22(+0.91%)
Dec 23, 2016 24.14 24.14 24.14 0 +0.03(+0.12%)
Dec 22, 2016 24.24 24.26 24.01 24.11 3,664,258 -0.14(-0.58%)
Dec 21, 2016 24.18 24.36 24.05 24.25 2,456,937 +0.10(+0.41%)
Dec 20, 2016 24.21 24.46 24.10 24.15 4,320,853 -0.07(-0.29%)
Dec 19, 2016 24.07 24.25 23.95 24.22 4,632,586 +0.14(+0.58%)
Dec 16, 2016 24.87 24.89 23.95 24.08 10,620,903 -0.72(-2.90%)
Dec 15, 2016 24.64 24.94 24.45 24.80 7,206,708 -0.04(-0.16%)
Dec 14, 2016 24.95 25.05 24.75 24.84 7,303,326 -0.07(-0.28%)
Dec 13, 2016 24.82 25.11 24.76 24.91 4,813,035 +0.21(+0.85%)
Dec 12, 2016 24.82 24.93 24.68 24.70 6,064,644 -0.12(-0.48%)
Dec 09, 2016 24.59 24.87 24.48 24.82 9,532,839 +0.26(+1.06%)
Dec 08, 2016 24.47 24.72 24.29 24.56 6,483,101 +0.12(+0.49%)
Dec 07, 2016 24.13 24.61 23.87 24.44 9,827,304 +0.24(+0.99%)
Dec 06, 2016 24.27 24.36 23.95 24.20 11,043,220 -0.15(-0.62%)
Dec 05, 2016 23.71 24.36 23.59 24.35 9,095,097 +0.84(+3.57%)
Dec 02, 2016 23.70 23.89 23.34 23.51 9,204,996 -0.25(-1.05%)
Dec 01, 2016 24.36 24.39 23.50 23.76 10,151,062 -0.63(-2.58%)
Nov 30, 2016 24.36 24.71 24.25 24.39 9,629,182 +0.07(+0.29%)
Nov 29, 2016 24.43 24.64 24.23 24.32 7,357,933 -0.08(-0.33%)
Nov 28, 2016 24.78 24.83 24.23 24.40 8,092,466 -0.42(-1.69%)
Nov 25, 2016 24.80 24.98 24.55 24.82 3,645,594 -0.03(-0.12%)
Nov 23, 2016 24.85 24.85 24.85 0 -0.26(-1.04%)
Nov 22, 2016 24.50 25.16 24.44 25.11 13,273,251 +0.59(+2.41%)
Nov 21, 2016 23.85 24.99 23.20 24.52 25,801,000 +0.77(+3.24%)
Nov 18, 2016 23.93 23.98 23.56 23.75 6,648,611 -0.08(-0.34%)
Nov 17, 2016 23.89 23.94 23.60 23.83 9,184,123 -0.07(-0.29%)
Nov 16, 2016 24.22 24.26 23.68 23.90 12,912,457 -0.32(-1.32%)
Nov 15, 2016 24.72 24.72 24.22 24.22 9,144,711 -0.41(-1.66%)
Nov 14, 2016 25.05 25.07 24.61 24.63 10,882,819 -0.37(-1.48%)
Nov 11, 2016 24.89 25.11 24.84 25.00 12,335,047 -0.05(-0.20%)
Nov 10, 2016 24.92 25.36 24.90 25.05 11,893,103 +0.21(+0.85%)
Nov 09, 2016 23.27 25.14 23.25 24.84 9,624,597 +0.13(+0.53%)
Nov 08, 2016 24.40 24.71 24.19 24.71 8,529,410 +0.31(+1.27%)
Nov 07, 2016 24.13 24.48 23.89 24.40 11,673,858 +0.91(+3.87%)
Nov 04, 2016 23.26 25.07 22.76 23.49 24,774,918 -1.96(-7.70%)
Nov 03, 2016 25.25 25.47 25.12 25.45 12,643,519 +0.22(+0.87%)
Nov 02, 2016 25.23 25.38 25.12 25.23 12,137,864 +0.01(+0.04%)
Nov 01, 2016 25.13 25.33 24.94 25.22 8,693,134 +0.19(+0.76%)
Oct 31, 2016 25.03 25.18 24.97 25.03 6,056,789 +0.15(+0.60%)
Oct 28, 2016 24.63 25.02 24.63 24.88 6,069,225 -0.05(-0.20%)
Oct 27, 2016 25.14 25.19 24.90 24.93 7,365,345 -0.10(-0.40%)
Oct 26, 2016 24.85 25.17 24.82 25.03 8,319,604 +0.04(+0.16%)
Oct 25, 2016 24.79 25.03 24.79 24.99 8,325,569 +0.09(+0.36%)
Oct 24, 2016 24.18 24.95 24.18 24.90 8,597,452 +0.82(+3.41%)
Oct 21, 2016 24.22 24.24 24.02 24.08 5,837,257 -0.12(-0.50%)
Oct 20, 2016 24.15 24.36 24.07 24.20 4,183,271 -0.03(-0.12%)
Oct 19, 2016 24.23 24.26 24.01 24.23 5,389,952 +0.01(+0.04%)
Oct 18, 2016 24.43 24.55 24.06 24.22 8,454,910 +0.03(+0.12%)
Oct 17, 2016 24.11 24.39 24.11 24.19 5,654,641 +0.10(+0.42%)
Oct 14, 2016 24.41 24.57 24.02 24.09 7,901,317 -0.19(-0.78%)
Oct 13, 2016 24.88 24.88 24.03 24.28 11,881,760 -0.66(-2.65%)
Oct 12, 2016 24.74 25.12 24.67 24.94 7,724,941 -0.12(-0.48%)
Oct 11, 2016 25.26 25.26 24.83 25.06 8,884,536 -0.19(-0.75%)
Oct 10, 2016 25.24 25.37 25.17 25.25 6,630,776 +0.04(+0.16%)
Oct 07, 2016 25.35 25.37 25.14 25.21 4,135,483 -0.09(-0.36%)
Oct 06, 2016 25.30 25.39 25.20 25.30 5,872,384 -0.09(-0.35%)
Oct 05, 2016 25.72 25.72 25.24 25.39 7,580,736 +0.14(+0.55%)
Oct 04, 2016 25.08 25.28 24.96 25.25 7,202,006 +0.14(+0.56%)
Oct 03, 2016 25.08 25.18 25.04 25.11 5,178,844 +0.01(+0.04%)
Sep 30, 2016 25.09 25.20 24.98 25.10 10,884,352 +0.09(+0.36%)
Sep 29, 2016 25.32 25.32 24.86 25.01 10,025,685 -0.26(-1.03%)
Sep 28, 2016 25.21 25.31 25.06 25.27 6,164,476 +0.11(+0.44%)
Sep 27, 2016 24.88 25.17 24.81 25.16 6,917,411 +0.20(+0.80%)
Sep 26, 2016 24.95 25.05 24.77 24.96 5,737,875 -0.08(-0.32%)
Sep 23, 2016 25.14 25.25 24.91 25.04 6,764,317 -0.04(-0.16%)
Sep 22, 2016 25.27 25.34 24.96 25.08 4,599,771 +0.00(+0.00%)
Sep 21, 2016 24.89 25.11 24.75 25.08 7,489,901 +0.37(+1.50%)
Sep 20, 2016 24.97 25.08 24.52 24.71 12,872,823 -0.13(-0.52%)
Sep 19, 2016 25.21 25.36 24.83 24.84 9,480,785 -0.37(-1.47%)
Sep 16, 2016 24.88 25.35 24.88 25.21 15,882,081 +0.34(+1.37%)
Sep 15, 2016 24.74 25.03 24.63 24.87 12,576,888 +0.29(+1.18%)
Sep 14, 2016 24.77 25.36 24.48 24.58 5,866,439 -0.11(-0.45%)
Sep 13, 2016 25.10 25.10 24.54 24.69 8,780,376 -0.16(-0.64%)
Sep 12, 2016 24.27 24.85 24.12 24.85 9,883,437 +0.36(+1.47%)
Sep 09, 2016 24.75 24.86 24.37 24.49 7,107,356 -0.46(-1.84%)
Sep 08, 2016 24.83 25.19 24.75 24.95 9,480,770 +0.03(+0.12%)
Sep 07, 2016 24.71 24.92 24.71 24.92 8,123,063 +0.11(+0.44%)
Sep 06, 2016 24.30 24.90 24.28 24.81 11,780,510 +0.53(+2.18%)
Sep 02, 2016 24.16 24.28 24.28 24.28 4,337,900 +0.13(+0.54%)
Sep 01, 2016 24.14 24.17 23.89 24.15 6,159,544 +0.02(+0.08%)
Aug 31, 2016 23.90 24.17 23.77 24.13 9,406,321 +0.15(+0.63%)
Aug 30, 2016 24.08 24.15 23.85 23.98 5,266,793 -0.15(-0.62%)
Aug 29, 2016 24.00 24.22 23.91 24.13 8,469,239 +0.41(+1.73%)
Aug 26, 2016 23.80 23.95 23.62 23.72 6,717,706 -0.01(-0.04%)
Aug 25, 2016 23.79 23.85 23.68 23.73 4,449,374 -0.03(-0.13%)
Aug 24, 2016 23.83 23.87 23.56 23.76 8,966,713 -0.11(-0.46%)
Aug 23, 2016 23.69 23.99 23.62 23.87 13,292,118 +0.13(+0.55%)
Aug 22, 2016 23.59 23.87 23.59 23.74 10,343,164 +0.02(+0.08%)
Aug 19, 2016 23.42 23.86 23.11 23.72 12,978,810 +0.61(+2.64%)
Aug 18, 2016 22.86 23.17 22.69 23.11 8,750,376 +0.19(+0.83%)
Aug 17, 2016 23.06 23.12 22.82 22.92 10,893,933 -0.06(-0.26%)
Aug 16, 2016 22.75 23.05 22.64 22.98 9,882,511 +0.10(+0.44%)
Aug 15, 2016 22.76 22.97 22.65 22.88 12,762,214 +0.34(+1.51%)
Aug 12, 2016 22.00 22.57 21.98 22.54 11,946,804 +0.43(+1.94%)
Aug 11, 2016 21.70 22.27 21.67 22.11 9,891,684 +0.38(+1.75%)
Aug 10, 2016 21.64 21.76 21.50 21.73 5,184,299 +0.07(+0.32%)
Aug 09, 2016 21.67 21.87 21.60 21.66 8,522,467 -0.12(-0.55%)
Aug 08, 2016 21.75 22.14 21.67 21.78 9,762,661 -0.11(-0.48%)
Aug 05, 2016 22.05 22.58 21.80 21.89 28,066,520 +0.86(+4.07%)
Aug 04, 2016 20.95 21.22 20.80 21.03 12,305,916 +0.13(+0.62%)
Aug 03, 2016 20.65 20.91 20.46 20.90 9,366,932 +0.22(+1.06%)
Aug 02, 2016 20.50 20.74 20.38 20.68 10,778,619 +0.13(+0.63%)
Aug 01, 2016 20.49 20.71 20.45 20.55 10,240,805 +0.12(+0.59%)
Jul 29, 2016 20.47 20.51 20.29 20.43 6,418,758 -0.02(-0.10%)
Jul 28, 2016 20.27 20.54 20.22 20.45 7,087,691 +0.16(+0.79%)
Jul 27, 2016 20.30 20.41 20.20 20.29 4,163,009 -0.08(-0.39%)
Jul 26, 2016 20.37 20.48 20.25 20.37 7,726,207 +0.02(+0.10%)
Jul 25, 2016 20.42 20.48 20.29 20.35 5,047,801 -0.14(-0.68%)
Jul 22, 2016 20.37 20.51 20.05 20.49 9,802,256 +0.21(+1.04%)
Jul 21, 2016 20.79 20.95 20.24 20.28 11,298,880 -0.42(-2.03%)
Jul 20, 2016 20.76 20.80 20.46 20.70 18,257,118 +0.01(+0.05%)
Jul 19, 2016 20.79 20.93 20.58 20.69 15,263,212 -0.11(-0.53%)
Jul 18, 2016 21.07 21.20 20.77 20.80 6,581,463 -0.14(-0.67%)
Jul 15, 2016 21.11 21.11 20.88 20.94 4,635,085 +0.00(+0.00%)
Jul 14, 2016 21.22 21.30 20.93 20.94 5,181,829 -0.16(-0.76%)
Jul 13, 2016 21.05 21.17 21.00 21.10 5,216,624 +0.08(+0.38%)
Jul 12, 2016 20.80 21.02 20.76 21.02 5,752,171 +0.22(+1.06%)
Jul 11, 2016 20.85 20.92 20.75 20.80 3,970,507 +0.10(+0.48%)
Jul 08, 2016 20.61 20.86 20.44 20.70 7,467,267 +0.26(+1.27%)
Jul 07, 2016 20.37 20.59 20.37 20.44 4,971,204 +0.09(+0.44%)
Jul 05, 2016 20.39 20.52 20.16 20.35 7,191,505 -0.11(-0.54%)
Jul 01, 2016 20.45 20.46 20.46 20.46 7,711,200 -0.08(-0.39%)
Jun 30, 2016 20.29 20.64 20.29 20.54 7,784,720 +0.19(+0.93%)
Jun 29, 2016 20.29 20.46 20.20 20.35 12,874,819 +0.22(+1.09%)
Jun 28, 2016 20.07 20.26 19.96 20.13 8,893,304 +0.18(+0.90%)
Jun 27, 2016 20.23 20.30 19.87 19.95 16,397,673 -0.48(-2.35%)
Jun 24, 2016 20.41 20.90 20.34 20.43 15,979,446 -0.81(-3.81%)
Jun 23, 2016 20.87 21.28 20.87 21.24 10,549,652 +0.46(+2.21%)
Jun 22, 2016 20.87 21.01 20.77 20.78 15,851,672 -0.14(-0.67%)
Jun 21, 2016 20.50 21.08 20.49 20.92 12,586,391 +0.45(+2.20%)
Jun 20, 2016 20.60 20.96 20.42 20.47 24,091,130 +0.50(+2.50%)
Jun 17, 2016 19.86 20.62 19.79 19.97 39,377,188 +0.19(+0.96%)
Jun 16, 2016 19.01 19.86 19.01 19.78 24,561,500 +0.79(+4.16%)
Jun 15, 2016 18.75 19.10 18.70 18.99 17,875,420 +0.22(+1.17%)
Jun 14, 2016 18.14 18.82 18.14 18.77 21,376,616 +0.56(+3.08%)
Jun 13, 2016 17.54 18.58 17.35 18.21 34,033,364 +0.91(+5.26%)
Jun 10, 2016 17.17 17.37 17.17 17.30 5,234,949 -0.09(-0.52%)
Jun 09, 2016 17.31 17.46 17.30 17.39 4,960,223 -0.04(-0.23%)
Jun 08, 2016 17.28 17.46 17.27 17.43 4,954,090 +0.16(+0.93%)
Jun 07, 2016 17.23 17.41 17.21 17.27 5,895,778 +0.09(+0.52%)
Jun 06, 2016 17.24 17.29 17.13 17.18 6,036,419 -0.08(-0.46%)
Jun 03, 2016 17.22 17.26 16.98 17.26 6,358,426 -0.11(-0.63%)
Jun 02, 2016 17.16 17.42 17.04 17.37 7,582,357 +0.06(+0.35%)
Jun 01, 2016 17.32 17.40 17.21 17.31 6,833,912 -0.05(-0.29%)
May 31, 2016 17.22 17.44 17.10 17.36 14,158,549 +0.21(+1.22%)
May 27, 2016 17.22 17.15 17.15 17.15 9,728,800 -0.04(-0.23%)
May 26, 2016 17.14 17.37 17.06 17.19 7,726,505 -0.06(-0.35%)
May 25, 2016 17.10 17.28 17.08 17.25 10,973,361 +0.18(+1.05%)
May 24, 2016 17.02 17.14 16.98 17.07 7,010,212 +0.15(+0.89%)
May 23, 2016 16.91 17.14 16.83 16.92 6,673,494 +0.00(+0.00%)
May 20, 2016 16.95 17.07 16.89 16.92 5,567,144 +0.03(+0.18%)
May 19, 2016 16.88 17.07 16.77 16.89 5,968,053 -0.11(-0.65%)
May 18, 2016 16.97 17.19 16.82 17.00 6,908,554 +0.06(+0.35%)
May 17, 2016 16.85 17.15 16.79 16.94 9,281,048 +0.03(+0.18%)
May 16, 2016 16.88 17.17 16.75 16.91 13,116,874 +0.12(+0.71%)
May 13, 2016 16.29 17.21 16.25 16.79 15,918,791 -0.11(-0.65%)
May 12, 2016 16.79 16.93 16.63 16.90 11,889,410 +0.19(+1.14%)
May 11, 2016 16.71 16.92 16.62 16.71 4,586,467 -0.07(-0.42%)
May 10, 2016 16.69 16.80 16.58 16.78 4,703,119 +0.14(+0.84%)
May 09, 2016 16.65 16.80 16.58 16.64 5,098,576 +0.03(+0.18%)
May 06, 2016 16.58 16.76 16.48 16.61 5,154,318 +0.01(+0.06%)
May 05, 2016 16.69 16.75 16.51 16.60 7,311,282 -0.07(-0.42%)
May 04, 2016 16.53 16.71 16.52 16.67 5,568,856 +0.04(+0.24%)
May 03, 2016 16.59 16.72 16.51 16.63 8,467,955 -0.12(-0.72%)
May 02, 2016 17.10 17.20 16.54 16.75 14,748,704 +0.11(+0.63%)
Apr 29, 2016 16.68 16.80 16.56 16.64 18,406,940 -0.21(-1.28%)
Apr 28, 2016 16.89 17.32 16.59 16.86 23,284,042 -1.25(-6.90%)
Apr 27, 2016 18.04 18.16 17.96 18.11 5,224,628 +0.07(+0.39%)
Apr 26, 2016 18.11 18.21 17.99 18.04 7,387,885 -0.06(-0.33%)
Apr 25, 2016 17.98 18.11 17.90 18.10 6,057,786 +0.09(+0.50%)
Apr 22, 2016 18.02 18.07 17.87 18.01 7,281,947 -0.09(-0.50%)
Apr 21, 2016 18.23 18.28 18.04 18.10 5,301,060 +0.03(+0.17%)
Apr 20, 2016 18.14 18.27 18.03 18.07 4,415,732 -0.06(-0.33%)
Apr 19, 2016 18.20 18.31 18.03 18.13 6,000,005 +0.02(+0.11%)
Apr 18, 2016 17.99 18.20 17.94 18.11 4,320,165 +0.07(+0.39%)
Apr 15, 2016 17.92 18.17 17.85 18.04 6,310,283 +0.15(+0.84%)
Apr 14, 2016 17.99 18.06 17.80 17.89 7,038,671 -0.27(-1.49%)
Apr 13, 2016 18.04 18.17 17.99 18.16 5,811,518 +0.19(+1.06%)
Apr 12, 2016 17.94 18.02 17.83 17.97 8,293,140 +0.00(+0.00%)
Apr 11, 2016 18.27 18.39 17.95 17.97 7,539,984 -0.18(-0.99%)
Apr 08, 2016 18.28 18.39 18.04 18.15 8,609,426 -0.03(-0.17%)
Apr 07, 2016 18.37 18.49 18.05 18.18 5,616,545 -0.32(-1.73%)
Apr 06, 2016 18.35 18.51 18.16 18.50 5,318,698 +0.13(+0.71%)
Apr 05, 2016 18.47 18.50 18.31 18.37 8,742,878 -0.23(-1.24%)
Apr 04, 2016 18.46 18.64 18.38 18.60 7,388,443 +0.19(+1.03%)
Apr 01, 2016 18.22 18.46 18.09 18.41 8,805,100 +0.03(+0.16%)
Mar 31, 2016 18.34 18.42 18.22 18.38 6,392,941 +0.00(+0.00%)
Mar 30, 2016 18.51 18.53 18.23 18.38 5,871,727 -0.01(-0.05%)
Mar 29, 2016 18.36 18.48 18.18 18.39 8,465,140 -0.08(-0.43%)
Mar 28, 2016 18.74 18.75 18.27 18.47 10,516,150 -0.24(-1.28%)
Mar 24, 2016 18.55 18.71 18.71 18.71 7,798,000 +0.07(+0.38%)
Mar 23, 2016 18.81 18.94 18.45 18.64 7,587,384 -0.18(-0.96%)
Mar 22, 2016 18.99 19.14 18.75 18.82 11,014,322 -0.03(-0.16%)
Mar 21, 2016 19.11 19.14 18.67 18.85 9,844,554 +0.25(+1.34%)
Mar 18, 2016 18.84 18.84 18.58 18.60 18,272,668 -0.13(-0.69%)
Mar 17, 2016 18.66 18.83 18.57 18.73 8,798,055 +0.15(+0.81%)
Mar 16, 2016 18.34 18.66 18.34 18.58 5,334,802 +0.12(+0.65%)
Mar 15, 2016 18.29 18.54 18.25 18.46 7,046,146 -0.08(-0.43%)
Mar 14, 2016 18.30 18.64 18.27 18.54 15,701,256 +0.15(+0.82%)
Mar 11, 2016 18.23 18.50 18.15 18.39 11,741,421 +0.69(+3.90%)
Mar 10, 2016 17.76 17.82 17.44 17.70 8,269,233 +0.11(+0.63%)
Mar 09, 2016 16.99 17.66 16.74 17.59 11,232,238 +0.64(+3.78%)
Mar 08, 2016 17.04 17.12 16.87 16.95 11,165,750 -0.14(-0.82%)
Mar 07, 2016 16.81 17.18 16.54 17.09 11,849,802 +0.47(+2.83%)
Mar 04, 2016 16.73 16.91 16.14 16.62 16,278,454 -3.90(-19.01%)
Mar 03, 2016 20.47 20.59 19.85 20.52 9,729,243 +0.11(+0.54%)
Mar 02, 2016 20.34 20.58 20.09 20.41 11,374,131 +0.13(+0.64%)
Mar 01, 2016 19.47 20.34 19.40 20.28 11,195,411 +0.97(+5.02%)
Feb 29, 2016 19.38 19.48 19.18 19.31 6,733,797 -0.13(-0.67%)
Feb 26, 2016 19.84 19.90 19.32 19.44 5,784,781 -0.23(-1.17%)
Feb 25, 2016 19.38 19.69 19.19 19.67 5,894,420 +0.38(+1.97%)
Feb 24, 2016 19.41 19.50 19.02 19.29 7,440,142 -0.27(-1.38%)
Feb 23, 2016 20.01 20.09 19.52 19.56 5,712,263 -0.57(-2.83%)
Feb 22, 2016 20.10 20.35 20.04 20.13 5,503,206 +0.20(+1.00%)
Feb 19, 2016 19.80 19.98 19.58 19.93 4,577,907 +0.12(+0.61%)
Feb 18, 2016 19.85 19.97 19.74 19.81 4,697,061 -0.16(-0.80%)
Feb 17, 2016 19.71 20.05 19.64 19.97 7,147,560 +0.42(+2.15%)
Feb 16, 2016 19.40 19.65 19.12 19.55 11,493,525 +0.40(+2.09%)
Feb 12, 2016 18.81 19.15 19.15 19.15 6,552,500 +0.38(+2.02%)
Feb 11, 2016 18.61 18.90 18.48 18.77 8,295,139 -0.12(-0.66%)
Feb 10, 2016 18.95 19.20 18.76 18.89 6,859,315 +0.18(+0.93%)
Feb 09, 2016 19.06 19.19 18.56 18.72 8,129,546 -0.52(-2.70%)
Feb 08, 2016 19.44 19.57 18.90 19.24 9,719,873 -0.52(-2.63%)
Feb 05, 2016 20.74 21.07 19.65 19.76 23,911,748 +0.58(+3.02%)
Feb 04, 2016 19.19 19.31 18.93 19.18 9,829,163 -0.10(-0.52%)
Feb 03, 2016 19.44 19.49 18.96 19.28 6,545,529 +0.01(+0.05%)
Feb 02, 2016 19.60 19.61 19.21 19.27 4,218,829 -0.48(-2.43%)
Feb 01, 2016 19.68 19.84 19.46 19.75 9,600,292 -0.09(-0.45%)
Jan 29, 2016 19.68 19.87 19.56 19.84 15,071,265 +0.34(+1.74%)
Jan 28, 2016 19.44 19.66 19.29 19.50 6,069,590 +0.29(+1.48%)
Jan 27, 2016 19.22 19.55 19.09 19.21 5,626,157 -0.02(-0.08%)
Jan 26, 2016 18.90 19.26 18.90 19.23 4,752,377 +0.41(+2.18%)
Jan 25, 2016 19.44 19.44 18.81 18.82 6,465,594 -0.65(-3.34%)
Jan 22, 2016 19.26 19.47 19.16 19.47 5,319,953 +0.49(+2.58%)
Jan 21, 2016 18.93 19.12 18.79 18.98 5,699,325 +0.16(+0.85%)
Jan 20, 2016 18.60 18.91 18.31 18.82 11,773,530 -0.21(-1.10%)
Jan 19, 2016 20.10 20.14 18.84 19.03 14,227,400 -0.70(-3.55%)
Jan 15, 2016 21.04 19.73 19.73 19.73 14,563,900 -0.75(-3.66%)
Jan 14, 2016 20.30 20.55 20.19 20.48 7,983,703 +0.23(+1.14%)
Jan 13, 2016 20.76 20.92 20.18 20.25 7,016,087 -0.40(-1.94%)
Jan 12, 2016 20.51 20.77 20.34 20.65 5,953,096 +0.29(+1.42%)
Jan 11, 2016 20.54 20.62 20.17 20.36 8,073,515 -0.13(-0.63%)
Jan 08, 2016 20.52 20.67 20.42 20.49 7,120,915 -0.01(-0.05%)
Jan 07, 2016 20.48 20.91 20.34 20.50 8,246,937 -0.35(-1.68%)
Jan 06, 2016 20.65 20.88 20.53 20.85 6,014,819 -0.03(-0.14%)
Jan 05, 2016 20.84 20.99 20.62 20.88 7,229,768 +0.04(+0.19%)
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.