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 (%)
Sep 30, 2014 23.41 23.68 23.32 23.51 3,882,082 +0.10(+0.41%)
Sep 29, 2014 23.35 23.50 23.29 23.41 5,568,214 -0.16(-0.70%)
Sep 26, 2014 23.75 23.80 23.39 23.58 4,458,863 -0.15(-0.63%)
Sep 25, 2014 24.15 24.22 23.66 23.73 4,707,034 -0.42(-1.74%)
Sep 24, 2014 24.16 24.16 23.87 24.15 3,659,645 +0.05(+0.21%)
Sep 23, 2014 24.26 24.34 24.06 24.10 3,844,977 -0.16(-0.66%)
Sep 22, 2014 24.31 24.50 24.22 24.26 3,422,859 -0.13(-0.53%)
Sep 19, 2014 24.76 24.76 24.32 24.39 5,187,012 -0.20(-0.81%)
Sep 18, 2014 24.54 24.60 24.44 24.59 3,046,272 +0.09(+0.37%)
Sep 17, 2014 24.30 24.64 24.22 24.50 4,451,431 +0.29(+1.20%)
Sep 16, 2014 24.26 24.41 24.17 24.21 8,198,746 +0.02(+0.08%)
Sep 15, 2014 24.04 24.32 23.82 24.19 7,377,537 -0.34(-1.39%)
Sep 12, 2014 24.73 24.74 24.43 24.53 4,970,993 -0.24(-0.97%)
Sep 11, 2014 24.70 24.86 24.54 24.77 5,037,651 +0.07(+0.28%)
Sep 10, 2014 24.47 24.75 24.39 24.70 4,596,237 +0.15(+0.63%)
Sep 09, 2014 24.33 24.69 24.28 24.55 4,846,365 +0.20(+0.82%)
Sep 08, 2014 24.42 24.54 24.29 24.34 3,007,944 -0.05(-0.18%)
Sep 05, 2014 24.27 24.40 24.21 24.39 3,156,492 +0.09(+0.39%)
Sep 04, 2014 24.31 24.46 24.24 24.30 3,025,918 +0.01(+0.02%)
Sep 03, 2014 24.28 24.47 24.21 24.29 5,163,117 +0.01(+0.04%)
Sep 02, 2014 24.32 24.39 24.20 24.28 6,533,050 +0.00(+0.00%)
Aug 29, 2014 24.29 24.28 24.28 24.28 2,488,800 +0.12(+0.50%)
Aug 28, 2014 24.19 24.20 23.99 24.16 3,701,327 -0.05(-0.21%)
Aug 27, 2014 24.28 24.41 24.17 24.21 3,845,227 -0.11(-0.45%)
Aug 26, 2014 24.13 24.34 24.09 24.32 4,884,335 +0.27(+1.12%)
Aug 25, 2014 24.14 24.16 23.84 24.05 3,480,858 -0.14(-0.58%)
Aug 22, 2014 24.35 24.35 24.06 24.19 4,989,871 -0.10(-0.41%)
Aug 21, 2014 24.35 24.49 24.24 24.29 3,646,614 +0.01(+0.04%)
Aug 20, 2014 24.28 24.39 24.14 24.28 5,866,929 +0.04(+0.17%)
Aug 19, 2014 24.48 24.67 23.99 24.24 7,325,339 -0.14(-0.57%)
Aug 18, 2014 24.16 24.43 24.09 24.38 4,056,798 +0.14(+0.58%)
Aug 15, 2014 24.47 24.48 24.03 24.24 5,112,153 -0.10(-0.41%)
Aug 14, 2014 24.30 24.46 24.16 24.34 3,268,668 +0.09(+0.35%)
Aug 13, 2014 24.26 24.41 24.05 24.25 5,709,753 +0.13(+0.56%)
Aug 12, 2014 24.20 24.32 23.91 24.12 3,865,246 -0.17(-0.70%)
Aug 11, 2014 23.90 24.40 23.89 24.29 5,709,080 +0.36(+1.48%)
Aug 08, 2014 23.94 24.02 23.77 23.93 4,669,754 -0.04(-0.15%)
Aug 07, 2014 24.50 25.35 23.78 23.97 9,252,845 +0.24(+1.01%)
Aug 06, 2014 23.87 23.88 23.47 23.73 6,899,802 -0.19(-0.79%)
Aug 05, 2014 23.56 23.98 23.48 23.92 7,525,461 +0.36(+1.53%)
Aug 04, 2014 23.11 23.65 23.01 23.56 4,365,460 +0.39(+1.68%)
Aug 01, 2014 23.64 23.70 23.06 23.17 6,846,759 -0.49(-2.07%)
Jul 31, 2014 23.83 23.89 23.61 23.66 5,713,674 -0.34(-1.42%)
Jul 30, 2014 23.80 24.08 23.70 24.00 4,408,125 +0.22(+0.93%)
Jul 29, 2014 23.89 23.98 23.70 23.78 3,077,245 -0.15(-0.63%)
Jul 28, 2014 23.88 24.00 23.76 23.93 3,944,834 +0.10(+0.42%)
Jul 25, 2014 23.82 23.84 23.59 23.83 3,054,146 -0.04(-0.17%)
Jul 24, 2014 23.58 23.90 23.51 23.87 4,259,453 +0.40(+1.70%)
Jul 23, 2014 23.44 23.51 23.20 23.47 3,665,445 +0.04(+0.17%)
Jul 22, 2014 23.36 23.48 23.28 23.43 3,565,056 +0.07(+0.30%)
Jul 21, 2014 23.20 23.45 23.09 23.36 3,917,829 +0.16(+0.69%)
Jul 18, 2014 23.17 23.26 23.04 23.20 4,517,412 +0.13(+0.56%)
Jul 17, 2014 22.88 23.27 22.81 23.07 5,104,402 +0.16(+0.70%)
Jul 16, 2014 22.99 23.13 22.86 22.91 4,352,498 +0.02(+0.09%)
Jul 15, 2014 22.52 22.94 22.52 22.89 4,480,776 +0.39(+1.76%)
Jul 14, 2014 22.65 22.85 22.43 22.50 5,446,857 -0.09(-0.42%)
Jul 11, 2014 22.83 22.87 22.51 22.59 3,825,946 -0.24(-1.05%)
Jul 10, 2014 22.40 23.03 22.38 22.83 9,904,875 +0.20(+0.88%)
Jul 09, 2014 22.48 22.67 22.46 22.63 5,131,187 +0.21(+0.94%)
Jul 08, 2014 22.91 22.95 22.41 22.42 7,043,393 -0.44(-1.92%)
Jul 07, 2014 22.95 23.02 22.77 22.86 3,369,580 -0.18(-0.78%)
Jul 03, 2014 22.78 23.04 23.04 23.04 3,301,500 +0.31(+1.36%)
Jul 02, 2014 22.79 22.86 22.66 22.73 4,585,851 -0.15(-0.66%)
Jul 01, 2014 22.59 22.98 22.57 22.88 5,191,421 -0.02(-0.09%)
Jun 30, 2014 22.74 22.94 22.59 22.90 4,793,958 +0.13(+0.57%)
Jun 27, 2014 22.52 22.77 22.43 22.77 13,960,429 +0.23(+1.02%)
Jun 26, 2014 22.39 22.64 22.33 22.54 5,734,022 +0.12(+0.54%)
Jun 25, 2014 22.30 22.49 22.23 22.42 5,137,350 +0.03(+0.13%)
Jun 24, 2014 22.12 22.50 22.11 22.39 11,439,348 +0.19(+0.86%)
Jun 23, 2014 22.13 22.31 21.96 22.20 3,607,023 -0.03(-0.13%)
Jun 20, 2014 22.22 22.23 21.85 22.23 8,171,373 +0.09(+0.41%)
Jun 19, 2014 22.01 22.38 21.98 22.14 5,806,213 +0.20(+0.89%)
Jun 18, 2014 21.76 21.97 21.67 21.95 4,910,454 +0.25(+1.13%)
Jun 17, 2014 21.56 21.77 21.45 21.70 3,935,226 +0.13(+0.60%)
Jun 16, 2014 21.61 21.70 21.52 21.57 4,523,973 -0.13(-0.60%)
Jun 13, 2014 21.45 21.71 21.32 21.70 6,134,992 +0.40(+1.88%)
Jun 12, 2014 21.27 21.55 21.24 21.30 7,312,871 +0.02(+0.09%)
Jun 11, 2014 21.28 21.71 21.07 21.28 6,131,676 -0.01(-0.05%)
Jun 10, 2014 21.32 21.39 21.18 21.29 6,056,198 -0.09(-0.42%)
Jun 06, 2014 21.49 21.57 21.36 21.38 7,351,454 -0.09(-0.42%)
Jun 05, 2014 21.62 21.74 21.45 21.47 6,123,306 -0.15(-0.69%)
Jun 04, 2014 21.49 21.75 21.47 21.62 5,345,990 -0.01(-0.05%)
Jun 03, 2014 21.73 21.82 21.46 21.63 8,601,094 -0.23(-1.05%)
Jun 02, 2014 22.10 22.14 21.81 21.86 10,493,095 -0.13(-0.59%)
May 30, 2014 22.27 22.27 21.89 21.99 6,743,285 -0.18(-0.81%)
May 29, 2014 21.98 22.30 21.95 22.17 6,034,424 +0.11(+0.50%)
May 28, 2014 22.39 22.51 22.00 22.06 6,029,961 -0.42(-1.87%)
May 27, 2014 22.35 22.86 22.29 22.48 8,526,464 +0.21(+0.94%)
May 23, 2014 22.25 22.27 22.27 22.27 7,261,700 +0.05(+0.25%)
May 22, 2014 22.14 22.25 22.00 22.21 3,975,031 +0.04(+0.20%)
May 21, 2014 22.22 22.26 22.09 22.17 6,820,939 +0.08(+0.36%)
May 20, 2014 22.44 22.45 21.79 22.09 10,126,335 -0.31(-1.38%)
May 19, 2014 22.25 22.50 22.16 22.40 4,839,168 -0.04(-0.18%)
May 16, 2014 22.11 22.62 22.01 22.44 11,711,566 +0.13(+0.58%)
May 15, 2014 21.63 22.35 21.50 22.31 15,381,736 +0.90(+4.20%)
May 14, 2014 21.29 21.47 21.20 21.41 3,706,665 +0.16(+0.75%)
May 13, 2014 21.16 21.27 20.99 21.25 5,208,858 -0.01(-0.05%)
May 12, 2014 20.80 21.40 20.80 21.26 5,518,952 +0.47(+2.26%)
May 09, 2014 20.95 21.17 20.58 20.79 12,396,482 +0.66(+3.28%)
May 08, 2014 20.22 20.60 20.04 20.13 6,703,479 -0.09(-0.45%)
May 07, 2014 20.11 20.24 20.00 20.22 5,158,474 +0.13(+0.65%)
May 06, 2014 20.05 20.30 20.05 20.09 3,987,445 -0.01(-0.05%)
May 05, 2014 20.23 20.25 20.05 20.10 4,160,978 -0.27(-1.33%)
May 02, 2014 20.26 20.42 20.13 20.37 4,904,225 +0.21(+1.04%)
May 01, 2014 20.32 20.38 20.08 20.16 4,106,874 -0.12(-0.59%)
Apr 30, 2014 20.13 20.32 20.00 20.28 6,348,938 +0.12(+0.60%)
Apr 29, 2014 20.08 20.47 20.01 20.16 5,140,755 +0.09(+0.45%)
Apr 28, 2014 20.36 20.39 19.99 20.07 6,713,494 -0.21(-1.04%)
Apr 25, 2014 20.50 20.53 20.23 20.28 5,479,793 -0.29(-1.41%)
Apr 24, 2014 20.73 20.80 20.46 20.57 4,747,396 -0.07(-0.34%)
Apr 23, 2014 20.49 20.68 20.22 20.64 4,546,472 +0.04(+0.19%)
Apr 22, 2014 20.74 20.85 20.59 20.60 6,721,243 -0.21(-1.01%)
Apr 21, 2014 20.73 20.89 20.68 20.81 4,386,976 +0.10(+0.48%)
Apr 17, 2014 20.60 20.71 20.71 20.71 6,510,500 +0.03(+0.15%)
Apr 16, 2014 20.89 20.90 20.56 20.68 5,280,304 -0.08(-0.39%)
Apr 15, 2014 20.58 20.87 20.15 20.76 15,211,690 +0.16(+0.78%)
Apr 14, 2014 20.21 20.66 20.16 20.60 7,913,078 +0.59(+2.95%)
Apr 11, 2014 20.01 20.27 19.99 20.01 9,219,760 -0.38(-1.89%)
Apr 10, 2014 20.57 20.70 20.28 20.39 11,103,980 -0.25(-1.19%)
Apr 09, 2014 20.56 20.77 20.52 20.64 8,619,887 +0.00(+0.00%)
Apr 08, 2014 20.41 20.77 20.40 20.64 11,250,777 +0.23(+1.13%)
Apr 07, 2014 20.15 20.54 20.00 20.41 13,779,760 +0.16(+0.79%)
Apr 04, 2014 20.15 20.70 19.98 20.25 20,170,628 +0.22(+1.10%)
Apr 03, 2014 20.09 20.12 19.91 20.03 8,249,594 +0.02(+0.10%)
Apr 02, 2014 20.44 20.44 19.90 20.01 10,719,554 -0.17(-0.84%)
Apr 01, 2014 19.91 20.20 19.80 20.18 8,168,094 +0.21(+1.05%)
Mar 31, 2014 19.75 20.02 19.57 19.97 15,665,302 +0.18(+0.91%)
Mar 28, 2014 19.46 19.96 19.43 19.79 12,994,929 +0.52(+2.70%)
Mar 27, 2014 18.82 19.74 18.75 19.27 17,623,724 +0.48(+2.55%)
Mar 26, 2014 19.18 19.39 18.72 18.79 12,900,851 -0.27(-1.42%)
Mar 25, 2014 19.18 19.64 18.95 19.06 13,332,169 -0.03(-0.16%)
Mar 24, 2014 18.50 19.13 18.41 19.09 22,650,520 +0.89(+4.89%)
Mar 21, 2014 18.71 18.73 17.95 18.20 60,896,172 -2.71(-12.94%)
Mar 20, 2014 20.47 21.00 20.41 20.91 7,940,004 +0.33(+1.58%)
Mar 19, 2014 20.48 20.73 20.34 20.58 5,233,557 +0.07(+0.34%)
Mar 18, 2014 20.38 20.74 20.30 20.51 8,782,314 +0.21(+1.03%)
Mar 17, 2014 20.37 20.40 20.17 20.30 7,428,437 +0.14(+0.69%)
Mar 14, 2014 20.05 20.40 20.01 20.16 7,875,644 +0.11(+0.55%)
Mar 13, 2014 20.67 20.67 20.01 20.05 13,192,236 -0.44(-2.15%)
Mar 12, 2014 20.35 20.55 20.35 20.49 7,614,377 +0.03(+0.15%)
Mar 11, 2014 20.48 20.59 20.33 20.46 6,778,107 -0.10(-0.49%)
Mar 10, 2014 20.66 20.71 20.45 20.56 6,041,153 -0.03(-0.15%)
Mar 07, 2014 20.90 20.96 20.47 20.59 7,878,611 -0.21(-1.01%)
Mar 06, 2014 21.07 21.14 20.78 20.80 6,477,233 -0.16(-0.76%)
Mar 05, 2014 21.00 21.05 20.74 20.96 6,446,792 -0.04(-0.19%)
Mar 04, 2014 21.37 21.61 20.96 21.00 8,846,738 -0.39(-1.82%)
Mar 03, 2014 21.28 21.42 21.12 21.39 5,960,870 -0.09(-0.42%)
Feb 28, 2014 21.41 21.84 21.32 21.48 4,901,533 -0.02(-0.09%)
Feb 27, 2014 21.31 21.50 21.17 21.50 4,968,400 +0.24(+1.13%)
Feb 26, 2014 20.95 21.35 20.93 21.26 7,847,489 +0.48(+2.31%)
Feb 25, 2014 20.86 21.05 20.72 20.78 7,590,767 -0.06(-0.29%)
Feb 24, 2014 20.54 20.99 20.53 20.84 6,568,209 +0.31(+1.51%)
Feb 21, 2014 20.60 20.61 20.32 20.53 8,265,400 +0.02(+0.10%)
Feb 20, 2014 20.60 20.62 20.35 20.51 6,840,785 -0.03(-0.15%)
Feb 19, 2014 20.78 20.78 20.50 20.54 7,846,373 -0.15(-0.72%)
Feb 18, 2014 21.11 21.29 20.67 20.69 8,373,410 -0.66(-3.09%)
Feb 14, 2014 21.33 21.35 21.35 21.35 5,288,700 -0.01(-0.05%)
Feb 13, 2014 21.07 21.42 21.03 21.36 6,851,479 +0.14(+0.66%)
Feb 12, 2014 21.26 21.44 21.01 21.22 5,567,239 -0.01(-0.05%)
Feb 11, 2014 20.91 21.31 20.90 21.23 8,004,335 +0.34(+1.63%)
Feb 10, 2014 20.77 21.00 20.75 20.89 5,615,662 -0.01(-0.05%)
Feb 07, 2014 20.64 20.94 20.53 20.90 7,659,457 +0.43(+2.10%)
Feb 06, 2014 20.49 20.68 20.31 20.47 7,222,997 -0.07(-0.34%)
Feb 05, 2014 20.38 20.64 20.35 20.54 9,489,246 +0.12(+0.61%)
Feb 04, 2014 20.93 20.98 20.39 20.41 12,516,995 -0.34(-1.61%)
Feb 03, 2014 21.33 21.40 20.68 20.75 12,422,478 -0.66(-3.08%)
Jan 31, 2014 22.06 22.19 21.41 21.41 15,113,595 -0.97(-4.33%)
Jan 30, 2014 22.65 23.00 21.67 22.38 22,803,422 -1.77(-7.33%)
Jan 29, 2014 23.05 24.27 23.05 24.15 15,829,290 +0.85(+3.65%)
Jan 28, 2014 23.09 23.54 22.95 23.30 7,896,141 +0.41(+1.79%)
Jan 27, 2014 23.31 23.43 22.88 22.89 7,856,970 -0.41(-1.76%)
Jan 24, 2014 23.59 23.59 23.28 23.30 6,865,108 -0.32(-1.35%)
Jan 23, 2014 23.45 23.69 23.43 23.62 7,558,764 +0.00(+0.00%)
Jan 22, 2014 23.28 23.68 23.20 23.62 6,172,063 +0.32(+1.37%)
Jan 21, 2014 23.32 23.43 23.13 23.30 5,662,120 +0.03(+0.13%)
Jan 17, 2014 23.09 23.27 23.27 23.27 6,837,900 +0.18(+0.78%)
Jan 16, 2014 22.99 23.41 22.91 23.09 7,477,535 +0.16(+0.70%)
Jan 15, 2014 22.21 22.98 22.21 22.93 9,009,215 +0.72(+3.24%)
Jan 14, 2014 22.27 22.47 22.06 22.21 8,224,332 +0.01(+0.05%)
Jan 13, 2014 22.83 23.05 22.15 22.20 13,507,601 -1.27(-5.41%)
Jan 10, 2014 23.59 23.70 23.39 23.47 7,752,800 -0.04(-0.17%)
Jan 09, 2014 23.34 23.52 23.27 23.51 4,450,343 +0.17(+0.73%)
Jan 08, 2014 23.36 23.49 23.14 23.34 5,402,517 -0.05(-0.21%)
Jan 07, 2014 23.22 23.47 23.12 23.39 4,340,657 +0.25(+1.08%)
Jan 06, 2014 23.18 23.21 22.98 23.14 5,071,010 +0.03(+0.13%)
Jan 03, 2014 23.42 23.47 23.10 23.11 4,815,938 -0.35(-1.49%)
Jan 02, 2014 23.44 23.50 23.30 23.46 4,434,020 -0.12(-0.51%)
Dec 31, 2013 23.46 23.58 23.58 23.58 4,572,200 +0.11(+0.47%)
Dec 30, 2013 23.05 23.54 23.00 23.47 5,425,165 +0.42(+1.82%)
Dec 27, 2013 23.02 23.14 22.88 23.05 2,942,956 +0.10(+0.44%)
Dec 26, 2013 23.00 23.12 22.89 22.95 2,507,785 +0.03(+0.13%)
Dec 24, 2013 22.94 22.99 22.82 22.92 2,033,917 +0.03(+0.13%)
Dec 23, 2013 22.49 22.93 22.46 22.89 5,701,004 +0.38(+1.69%)
Dec 20, 2013 22.99 23.06 22.34 22.51 14,386,563 -0.48(-2.09%)
Dec 19, 2013 23.10 23.30 22.92 22.99 6,146,030 -0.21(-0.91%)
Dec 18, 2013 22.94 23.22 22.70 23.20 7,728,281 +0.20(+0.87%)
Dec 17, 2013 22.60 23.04 22.48 23.00 6,676,202 +0.45(+2.00%)
Dec 16, 2013 22.18 22.56 22.18 22.55 5,146,578 +0.44(+1.99%)
Dec 13, 2013 22.33 22.46 22.02 22.11 5,376,556 -0.20(-0.90%)
Dec 12, 2013 22.16 22.41 22.10 22.31 4,868,962 +0.09(+0.41%)
Dec 11, 2013 22.51 22.60 22.20 22.22 4,701,587 -0.22(-0.98%)
Dec 10, 2013 22.64 22.68 22.39 22.44 4,625,927 -0.14(-0.62%)
Dec 09, 2013 22.74 22.85 22.51 22.58 6,038,942 -0.20(-0.88%)
Dec 06, 2013 23.09 23.64 22.60 22.78 0 +0.30(+1.33%)
Dec 05, 2013 22.47 22.68 22.39 22.48 0 +0.02(+0.09%)
Dec 04, 2013 22.33 22.59 22.28 22.46 10,266,094 -0.08(-0.35%)
Dec 03, 2013 22.41 22.59 22.18 22.54 8,494,362 +0.06(+0.27%)
Dec 02, 2013 22.47 22.79 22.43 22.48 6,778,671 -0.01(-0.04%)
Nov 29, 2013 22.64 22.81 22.48 22.49 0 -0.19(-0.84%)
Nov 27, 2013 22.36 22.85 22.36 22.68 0 -0.04(-0.18%)
Nov 26, 2013 23.08 23.26 22.67 22.72 10,090,323 -0.38(-1.65%)
Nov 25, 2013 23.40 23.48 23.07 23.10 5,222,704 -0.24(-1.03%)
Nov 22, 2013 23.56 23.68 23.25 23.34 0 -0.21(-0.89%)
Nov 21, 2013 23.28 23.75 23.25 23.55 4,668,729 +0.17(+0.73%)
Nov 20, 2013 23.54 23.75 23.36 23.38 0 -0.18(-0.76%)
Nov 19, 2013 23.65 23.89 23.52 23.56 6,264,954 -0.09(-0.36%)
Nov 18, 2013 23.63 23.96 23.53 23.64 8,100,159 +0.07(+0.28%)
Nov 15, 2013 23.44 23.69 23.43 23.58 0 +0.09(+0.38%)
Nov 14, 2013 23.00 23.50 23.00 23.49 8,316,642 +0.32(+1.40%)
Nov 13, 2013 22.95 23.31 22.82 23.16 0 +0.11(+0.50%)
Nov 12, 2013 22.35 23.10 22.24 23.05 0 -0.16(-0.69%)
Nov 11, 2013 23.11 23.30 23.03 23.21 3,845,321 +0.05(+0.22%)
Nov 08, 2013 22.90 23.17 22.75 23.16 0 +0.33(+1.45%)
Nov 07, 2013 23.17 23.24 22.79 22.83 6,874,665 -0.30(-1.30%)
Nov 06, 2013 22.69 23.14 22.67 23.13 5,586,632 +0.45(+1.98%)
Nov 05, 2013 22.79 22.88 22.57 22.68 8,805,231 -0.23(-1.00%)
Nov 04, 2013 22.81 23.00 22.75 22.91 4,875,153 +0.14(+0.61%)
Nov 01, 2013 22.89 22.95 22.67 22.77 0 +0.02(+0.07%)
Oct 31, 2013 22.67 22.87 22.54 22.75 9,859,749 +0.08(+0.37%)
Oct 30, 2013 22.75 22.75 22.43 22.67 11,109,540 +0.54(+2.44%)
Oct 29, 2013 22.05 22.36 21.99 22.13 7,989,071 +0.09(+0.41%)
Oct 28, 2013 22.08 22.17 21.96 22.04 9,590,119 +0.01(+0.05%)
Oct 25, 2013 21.79 22.07 21.57 22.03 0 +0.54(+2.51%)
Oct 24, 2013 21.30 22.28 20.89 21.49 44,746,672 -3.13(-12.71%)
Oct 23, 2013 24.97 25.11 24.57 24.62 8,588,771 -0.59(-2.34%)
Oct 22, 2013 25.52 25.52 25.11 25.21 5,263,845 -0.20(-0.79%)
Oct 21, 2013 25.49 25.60 25.32 25.41 3,486,799 +0.02(+0.08%)
Oct 18, 2013 25.19 25.41 25.04 25.39 6,629,096 +0.30(+1.20%)
Oct 17, 2013 25.03 25.25 24.93 25.09 6,732,140 -0.04(-0.14%)
Oct 16, 2013 25.14 25.30 25.01 25.12 4,947,484 +0.16(+0.66%)
Oct 15, 2013 25.15 25.18 24.93 24.96 5,464,878 -0.22(-0.87%)
Oct 14, 2013 24.90 25.25 24.87 25.18 4,677,594 +0.10(+0.40%)
Oct 11, 2013 24.75 25.16 24.67 25.08 0 +0.34(+1.37%)
Oct 10, 2013 24.70 24.93 24.55 24.74 6,551,570 +0.07(+0.28%)
Oct 09, 2013 24.83 25.01 24.46 24.67 7,951,904 -0.07(-0.28%)
Oct 08, 2013 24.51 24.99 24.41 24.74 8,374,194 -0.08(-0.32%)
Oct 07, 2013 24.56 25.09 24.42 24.82 0 -0.02(-0.08%)
Oct 04, 2013 24.37 24.92 24.30 24.84 0 +0.57(+2.35%)
Oct 03, 2013 24.40 24.54 24.16 24.27 3,790,916 -0.25(-1.02%)
Oct 02, 2013 24.52 24.70 24.38 24.52 4,806,855 -0.13(-0.53%)
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.