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 29, 2006 21.19 21.40 20.75 20.85 7,395,048 -0.43(-2.02%)
Dec 28, 2006 21.08 21.36 20.93 21.28 7,585,442 +0.33(+1.58%)
Dec 27, 2006 21.01 21.20 20.94 20.95 4,917,513 +0.01(+0.05%)
Dec 26, 2006 20.72 21.08 20.72 20.94 3,127,809 +0.11(+0.53%)
Dec 22, 2006 21.16 21.22 20.70 20.83 8,703,563 -0.20(-0.95%)
Dec 21, 2006 21.25 21.40 20.93 21.03 20,178,572 -0.36(-1.68%)
Dec 20, 2006 21.71 21.90 21.30 21.39 13,304,260 +0.00(+0.00%)
Dec 19, 2006 20.85 21.47 20.80 21.39 12,185,556 +0.33(+1.57%)
Dec 18, 2006 21.14 21.57 20.84 21.06 13,115,558 -0.11(-0.52%)
Dec 15, 2006 21.00 21.38 20.92 21.17 17,804,996 +0.23(+1.10%)
Dec 14, 2006 20.75 21.21 20.67 20.94 16,016,322 +0.26(+1.26%)
Dec 13, 2006 20.68 20.92 20.42 20.68 12,743,294 +0.13(+0.63%)
Dec 12, 2006 20.47 20.83 20.21 20.55 13,008,028 +0.14(+0.69%)
Dec 11, 2006 19.85 21.00 19.85 20.41 30,654,452 +0.48(+2.41%)
Dec 08, 2006 19.70 20.12 19.69 19.93 12,015,528 +0.17(+0.86%)
Dec 07, 2006 20.12 20.25 19.64 19.76 17,221,320 -0.35(-1.74%)
Dec 06, 2006 20.50 21.15 20.08 20.11 22,429,316 -0.51(-2.47%)
Dec 05, 2006 21.23 21.25 20.35 20.62 17,770,012 -0.53(-2.51%)
Dec 04, 2006 20.59 21.30 20.51 21.15 10,244,525 +0.51(+2.47%)
Dec 01, 2006 21.06 21.11 20.43 20.64 13,483,398 -0.58(-2.73%)
Nov 30, 2006 21.14 21.42 21.00 21.22 11,304,600 +0.08(+0.38%)
Nov 29, 2006 21.02 21.35 20.88 21.14 11,463,438 +0.17(+0.81%)
Nov 28, 2006 20.59 21.14 20.33 20.97 13,429,601 +0.30(+1.45%)
Nov 27, 2006 20.85 20.95 20.60 20.67 14,711,848 -0.26(-1.24%)
Nov 24, 2006 20.55 21.17 20.56 20.93 2,645,928 -0.01(-0.05%)
Nov 22, 2006 20.79 21.16 20.55 20.94 8,758,466 +0.17(+0.82%)
Nov 21, 2006 20.39 20.78 20.38 20.77 10,831,966 +0.15(+0.73%)
Nov 20, 2006 20.42 20.74 20.32 20.62 8,481,785 -0.04(-0.19%)
Nov 17, 2006 20.56 20.75 20.23 20.66 11,271,259 -0.09(-0.43%)
Nov 16, 2006 20.81 20.98 20.62 20.75 12,128,934 +0.03(+0.14%)
Nov 15, 2006 20.33 20.90 20.31 20.72 11,334,573 +0.30(+1.47%)
Nov 14, 2006 20.48 20.61 20.15 20.42 12,368,882 -0.11(-0.54%)
Nov 13, 2006 20.06 20.82 20.00 20.53 14,697,305 +0.42(+2.09%)
Nov 10, 2006 19.99 20.19 19.80 20.11 8,351,723 +0.26(+1.31%)
Nov 09, 2006 20.24 20.45 19.78 19.85 11,037,717 -0.40(-1.98%)
Nov 08, 2006 20.20 20.54 20.13 20.25 9,001,126 -0.09(-0.44%)
Nov 07, 2006 20.46 20.69 20.25 20.34 10,528,528 -0.08(-0.39%)
Nov 06, 2006 19.95 20.49 19.86 20.42 12,120,730 +0.51(+2.56%)
Nov 03, 2006 20.12 20.16 19.64 19.91 9,766,411 -0.16(-0.80%)
Nov 02, 2006 19.73 20.12 19.67 20.07 12,728,736 +0.16(+0.80%)
Nov 01, 2006 19.88 20.07 19.74 19.91 19,520,712 +0.07(+0.35%)
Oct 31, 2006 19.60 19.89 19.51 19.84 15,973,140 +0.18(+0.92%)
Oct 30, 2006 18.75 19.75 18.59 19.66 21,058,776 +0.84(+4.46%)
Oct 27, 2006 19.45 19.55 18.75 18.82 28,274,188 -0.67(-3.44%)
Oct 26, 2006 19.60 19.76 19.22 19.49 45,558,936 -1.29(-6.21%)
Oct 25, 2006 20.93 20.93 20.34 20.78 20,850,520 -0.01(-0.05%)
Oct 24, 2006 20.98 20.99 20.61 20.79 22,154,492 -0.21(-1.00%)
Oct 23, 2006 20.86 21.39 20.79 21.00 9,144,143 +0.07(+0.33%)
Oct 20, 2006 21.39 21.44 20.86 20.93 14,774,925 -0.40(-1.88%)
Oct 19, 2006 21.74 21.75 21.01 21.33 16,000,729 -0.48(-2.20%)
Oct 18, 2006 22.05 22.19 21.36 21.81 10,295,076 -0.10(-0.46%)
Oct 17, 2006 21.45 22.19 21.44 21.91 25,990,186 +0.28(+1.29%)
Oct 16, 2006 21.50 21.79 21.47 21.63 5,910,645 +0.00(+0.00%)
Oct 13, 2006 21.63 21.78 21.51 21.63 7,702,431 -0.06(-0.28%)
Oct 12, 2006 21.42 21.75 21.25 21.69 14,647,936 +0.44(+2.07%)
Oct 11, 2006 20.65 21.46 20.64 21.25 15,602,658 +0.46(+2.21%)
Oct 10, 2006 20.90 20.96 20.58 20.79 20,555,960 +0.39(+1.91%)
Oct 09, 2006 20.76 20.90 20.35 20.40 11,918,752 -0.42(-2.02%)
Oct 06, 2006 20.70 20.90 20.59 20.82 11,256,149 -0.04(-0.19%)
Oct 05, 2006 21.04 21.19 20.82 20.86 9,950,303 -0.33(-1.56%)
Oct 04, 2006 20.80 21.25 20.72 21.19 18,065,350 +0.05(+0.24%)
Oct 03, 2006 20.72 21.21 20.40 21.14 16,337,483 +0.42(+2.03%)
Oct 02, 2006 21.37 21.40 20.66 20.72 15,095,003 -0.56(-2.63%)
Sep 29, 2006 21.25 21.42 20.85 21.28 17,839,966 -0.05(-0.23%)
Sep 28, 2006 20.80 21.40 20.60 21.33 15,244,302 +0.51(+2.45%)
Sep 27, 2006 20.94 20.96 20.29 20.82 23,562,116 -0.05(-0.24%)
Sep 26, 2006 20.98 21.06 20.66 20.87 18,508,144 -0.10(-0.48%)
Sep 25, 2006 21.05 21.20 20.68 20.97 18,032,484 -0.11(-0.52%)
Sep 22, 2006 21.02 21.20 21.00 21.08 22,662,900 -0.04(-0.19%)
Sep 21, 2006 21.15 21.20 20.84 21.12 31,316,668 +0.17(+0.81%)
Sep 20, 2006 20.24 21.08 20.13 20.95 36,114,220 +0.88(+4.38%)
Sep 19, 2006 20.00 20.18 19.93 20.07 16,178,160 +0.19(+0.96%)
Sep 18, 2006 20.02 20.13 19.75 19.88 18,541,316 +0.11(+0.56%)
Sep 15, 2006 19.93 20.00 19.72 19.77 22,264,560 +0.02(+0.10%)
Sep 14, 2006 19.71 19.87 19.65 19.75 13,534,486 +0.15(+0.77%)
Sep 13, 2006 19.31 19.73 19.24 19.60 17,157,356 +0.30(+1.55%)
Sep 12, 2006 19.12 19.34 18.96 19.30 8,765,015 +0.24(+1.26%)
Sep 11, 2006 19.10 19.14 18.78 19.06 12,285,802 +0.28(+1.49%)
Sep 08, 2006 18.55 18.84 18.52 18.78 8,691,046 +0.27(+1.46%)
Sep 07, 2006 18.63 18.75 18.50 18.51 7,247,400 -0.21(-1.12%)
Sep 06, 2006 18.57 18.88 18.49 18.72 8,223,578 +0.02(+0.11%)
Sep 05, 2006 18.62 18.74 18.31 18.70 6,722,801 -0.04(-0.21%)
Sep 01, 2006 18.61 18.85 18.61 18.74 6,628,946 +0.12(+0.64%)
Aug 31, 2006 18.80 18.94 18.47 18.62 9,800,178 -0.28(-1.48%)
Aug 30, 2006 19.04 19.15 18.47 18.90 12,206,999 -0.16(-0.84%)
Aug 29, 2006 19.20 19.29 18.68 19.06 12,813,453 -0.13(-0.68%)
Aug 28, 2006 18.74 19.30 18.72 19.19 10,931,197 +0.29(+1.53%)
Aug 25, 2006 18.77 19.08 18.71 18.90 10,657,612 +0.15(+0.80%)
Aug 24, 2006 18.83 18.91 18.58 18.75 9,377,585 +0.03(+0.16%)
Aug 23, 2006 18.71 19.08 18.60 18.72 13,505,281 +0.22(+1.19%)
Aug 22, 2006 18.16 18.68 18.02 18.50 16,350,078 +0.29(+1.59%)
Aug 21, 2006 18.07 18.41 17.94 18.21 12,567,498 -0.13(-0.71%)
Aug 18, 2006 18.20 18.50 18.10 18.34 11,082,209 +0.14(+0.77%)
Aug 17, 2006 18.27 18.35 18.10 18.20 15,464,919 -0.17(-0.93%)
Aug 16, 2006 17.90 18.38 17.80 18.37 16,172,868 +0.45(+2.51%)
Aug 15, 2006 17.98 18.15 17.80 17.92 19,322,164 +0.18(+1.01%)
Aug 14, 2006 17.67 17.99 17.66 17.74 15,387,915 +0.16(+0.91%)
Aug 11, 2006 17.35 17.62 17.25 17.58 10,725,388 +0.16(+0.92%)
Aug 10, 2006 17.15 17.45 17.09 17.42 9,703,988 +0.19(+1.10%)
Aug 09, 2006 17.29 17.50 17.17 17.23 10,282,458 +0.04(+0.23%)
Aug 08, 2006 17.18 17.40 17.12 17.19 13,974,339 +0.08(+0.47%)
Aug 07, 2006 17.30 17.31 17.05 17.11 10,198,146 -0.10(-0.58%)
Aug 04, 2006 17.30 17.39 16.98 17.21 12,137,744 +0.01(+0.06%)
Aug 03, 2006 17.23 17.43 17.11 17.20 18,831,872 -0.14(-0.81%)
Aug 02, 2006 17.02 17.60 17.01 17.34 14,215,326 +0.26(+1.52%)
Aug 01, 2006 17.21 17.40 16.97 17.08 14,790,849 -0.27(-1.56%)
Jul 31, 2006 17.35 17.50 17.20 17.35 21,577,220 -0.07(-0.40%)
Jul 28, 2006 17.23 17.59 17.04 17.42 22,479,564 +0.18(+1.04%)
Jul 27, 2006 17.20 17.78 17.15 17.24 52,473,896 +1.44(+9.11%)
Jul 26, 2006 15.30 16.15 15.25 15.80 34,235,540 +0.36(+2.33%)
Jul 25, 2006 15.10 15.56 15.08 15.44 16,746,850 -0.16(-1.03%)
Jul 24, 2006 15.32 15.63 15.16 15.60 9,889,666 +0.28(+1.83%)
Jul 21, 2006 15.14 15.40 15.10 15.32 12,439,930 +0.03(+0.20%)
Jul 20, 2006 15.30 15.45 15.25 15.29 7,451,345 -0.20(-1.29%)
Jul 19, 2006 15.27 15.73 15.10 15.49 16,537,982 +0.32(+2.11%)
Jul 18, 2006 15.15 15.29 14.97 15.17 14,294,726 -0.05(-0.33%)
Jul 17, 2006 15.12 15.25 15.02 15.22 10,157,046 +0.05(+0.33%)
Jul 14, 2006 15.07 15.22 15.06 15.17 10,060,212 -0.03(-0.20%)
Jul 13, 2006 14.88 15.32 14.78 15.20 26,573,092 +0.31(+2.08%)
Jul 12, 2006 14.93 15.21 14.82 14.89 18,252,922 -0.10(-0.67%)
Jul 11, 2006 14.93 15.10 14.87 14.99 15,264,011 -0.04(-0.27%)
Jul 10, 2006 15.18 15.21 14.97 15.03 12,678,628 -0.11(-0.73%)
Jul 07, 2006 14.90 15.26 14.90 15.14 8,730,587 +0.17(+1.14%)
Jul 06, 2006 15.25 15.30 14.81 14.97 18,744,792 -0.23(-1.51%)
Jul 05, 2006 15.32 15.45 15.08 15.20 7,446,164 -0.23(-1.49%)
Jul 03, 2006 15.55 15.68 15.38 15.43 3,211,641 -0.11(-0.71%)
Jun 30, 2006 15.61 15.89 15.47 15.54 13,809,366 -0.10(-0.64%)
Jun 29, 2006 15.40 15.66 15.23 15.64 8,326,900 +0.41(+2.69%)
Jun 28, 2006 15.20 15.30 15.09 15.23 6,584,555 +0.07(+0.46%)
Jun 27, 2006 15.67 15.83 15.14 15.16 14,609,350 -0.55(-3.50%)
Jun 26, 2006 15.62 15.79 15.54 15.71 11,121,800 +0.09(+0.58%)
Jun 23, 2006 15.80 15.91 15.57 15.62 12,125,621 -0.31(-1.95%)
Jun 22, 2006 16.00 16.10 15.64 15.93 13,019,040 -0.07(-0.44%)
Jun 21, 2006 15.80 16.27 15.80 16.00 12,730,088 +0.10(+0.63%)
Jun 20, 2006 15.75 16.09 15.71 15.90 9,694,116 +0.09(+0.57%)
Jun 19, 2006 15.70 16.05 15.50 15.81 12,647,305 +0.13(+0.83%)
Jun 16, 2006 15.78 15.83 15.50 15.68 11,226,088 -0.19(-1.20%)
Jun 15, 2006 15.48 15.92 15.36 15.87 16,477,549 +0.49(+3.19%)
Jun 14, 2006 15.61 15.69 15.12 15.38 17,601,824 -0.24(-1.54%)
Jun 13, 2006 15.63 15.81 15.45 15.62 39,098,588 -0.01(-0.06%)
Jun 12, 2006 15.63 15.95 15.54 15.63 9,474,430 +0.23(+1.49%)
Jun 09, 2006 15.38 15.67 15.30 15.40 10,263,813 +0.05(+0.33%)
Jun 08, 2006 15.46 15.47 14.98 15.35 22,103,280 -0.23(-1.48%)
Jun 07, 2006 15.50 15.84 15.38 15.58 16,052,347 +0.21(+1.37%)
Jun 06, 2006 15.53 15.72 15.15 15.37 14,397,597 -0.28(-1.79%)
Jun 05, 2006 15.69 15.92 15.60 15.65 7,457,269 -0.24(-1.51%)
Jun 02, 2006 16.05 16.12 15.75 15.89 7,489,713 +0.03(+0.19%)
Jun 01, 2006 15.60 15.87 15.49 15.86 8,080,568 +0.26(+1.67%)
May 31, 2006 15.41 16.08 15.40 15.60 16,628,914 +0.05(+0.32%)
May 30, 2006 15.86 15.86 15.45 15.55 12,406,901 -0.44(-2.75%)
May 26, 2006 16.04 16.09 15.80 15.99 5,664,363 -0.10(-0.62%)
May 25, 2006 16.07 16.10 15.81 16.09 7,221,572 +0.06(+0.37%)
May 24, 2006 15.82 16.13 15.73 16.03 10,714,586 +0.21(+1.33%)
May 23, 2006 16.10 16.24 15.82 15.82 13,549,028 -0.27(-1.68%)
May 22, 2006 16.07 16.41 16.05 16.09 9,964,571 -0.21(-1.29%)
May 19, 2006 16.01 16.38 16.01 16.30 13,330,385 +0.06(+0.37%)
May 18, 2006 16.24 16.56 16.08 16.24 17,237,308 -0.08(-0.49%)
May 17, 2006 16.54 16.59 16.12 16.32 18,178,576 -0.23(-1.39%)
May 16, 2006 16.89 16.89 16.48 16.55 12,489,099 -0.37(-2.19%)
May 15, 2006 16.79 16.97 16.75 16.92 16,103,335 -0.10(-0.59%)
May 12, 2006 17.08 17.10 16.78 17.02 32,500,918 -0.08(-0.47%)
May 11, 2006 17.39 17.63 16.97 17.10 18,827,122 -0.34(-1.95%)
May 10, 2006 17.29 17.90 17.19 17.44 30,186,004 +0.35(+2.05%)
May 09, 2006 17.25 17.34 16.80 17.09 28,548,562 -0.29(-1.67%)
May 08, 2006 17.71 17.79 17.18 17.38 14,215,455 -0.38(-2.14%)
May 05, 2006 17.81 17.90 17.50 17.76 14,099,188 -0.05(-0.28%)
May 04, 2006 17.45 17.85 17.40 17.81 10,365,615 +0.34(+1.95%)
May 03, 2006 17.30 17.57 17.27 17.47 11,837,202 +0.11(+0.63%)
May 02, 2006 16.91 17.49 16.81 17.36 14,937,018 +0.60(+3.58%)
May 01, 2006 16.83 17.00 16.70 16.76 12,046,431 +0.38(+2.32%)
Apr 28, 2006 16.38 16.89 16.26 16.38 10,599,800 +0.10(+0.61%)
Apr 27, 2006 15.77 16.60 15.74 16.28 14,857,894 +0.41(+2.58%)
Apr 26, 2006 16.03 16.20 15.70 15.87 14,653,349 -0.16(-1.00%)
Apr 25, 2006 16.30 16.46 15.97 16.03 10,948,106 -0.33(-2.02%)
Apr 24, 2006 16.13 16.50 15.76 16.36 14,581,401 +0.21(+1.30%)
Apr 21, 2006 16.24 16.50 16.10 16.15 9,731,107 -0.12(-0.74%)
Apr 20, 2006 16.60 16.60 16.21 16.27 7,700,016 -0.27(-1.63%)
Apr 19, 2006 16.16 16.54 16.16 16.54 7,980,142 +0.22(+1.35%)
Apr 18, 2006 15.91 16.65 15.90 16.32 18,526,300 -0.07(-0.43%)
Apr 17, 2006 16.76 17.08 16.34 16.39 11,606,893 -0.51(-3.02%)
Apr 13, 2006 16.84 17.00 16.63 16.90 6,488,880 +0.07(+0.42%)
Apr 12, 2006 16.85 17.25 16.60 16.83 9,212,384 -0.02(-0.12%)
Apr 11, 2006 16.77 16.99 16.57 16.85 13,325,645 +0.07(+0.42%)
Apr 10, 2006 16.43 16.93 16.43 16.78 12,952,856 +0.25(+1.51%)
Apr 07, 2006 16.83 16.97 16.47 16.53 10,616,965 -0.36(-2.13%)
Apr 06, 2006 17.14 17.15 16.77 16.89 12,450,304 -0.29(-1.69%)
Apr 05, 2006 17.44 17.60 17.06 17.18 10,288,931 -0.26(-1.49%)
Apr 04, 2006 17.03 17.58 16.92 17.44 18,400,892 +0.45(+2.65%)
Apr 03, 2006 16.95 17.18 16.81 16.99 11,786,672 +0.16(+0.95%)
Mar 31, 2006 17.00 17.23 16.65 16.83 14,501,477 -0.22(-1.29%)
Mar 30, 2006 16.02 17.14 15.99 17.05 35,156,176 +1.05(+6.56%)
Mar 29, 2006 16.12 16.12 15.95 16.00 22,992,296 -0.08(-0.50%)
Mar 28, 2006 16.01 16.16 15.94 16.08 11,506,122 +0.05(+0.31%)
Mar 27, 2006 15.80 16.15 15.76 16.03 8,021,472 +0.02(+0.12%)
Mar 24, 2006 15.84 16.29 15.81 16.01 14,258,865 +0.16(+1.01%)
Mar 23, 2006 15.70 15.88 15.57 15.85 9,588,900 +0.07(+0.44%)
Mar 22, 2006 15.72 15.84 15.56 15.78 10,934,900 +0.17(+1.09%)
Mar 21, 2006 15.76 15.93 15.55 15.61 16,248,023 +0.00(+0.00%)
Mar 20, 2006 15.51 15.76 15.37 15.61 12,927,893 +0.08(+0.52%)
Mar 17, 2006 15.46 15.68 15.30 15.53 31,651,424 +0.04(+0.26%)
Mar 16, 2006 15.80 15.85 15.48 15.49 20,400,116 -0.30(-1.90%)
Mar 15, 2006 16.01 16.09 15.47 15.79 29,199,972 -0.28(-1.74%)
Mar 14, 2006 15.74 16.10 15.69 16.07 8,214,846 +0.29(+1.84%)
Mar 13, 2006 16.03 16.14 15.69 15.78 10,737,759 -0.26(-1.62%)
Mar 10, 2006 15.92 16.12 15.88 16.04 8,938,068 +0.04(+0.25%)
Mar 09, 2006 15.84 16.15 15.84 16.00 14,952,172 +0.23(+1.46%)
Mar 08, 2006 15.72 15.94 15.66 15.77 26,654,388 -0.09(-0.57%)
Mar 07, 2006 16.30 16.44 15.70 15.86 38,213,508 -0.68(-4.11%)
Mar 06, 2006 16.88 16.99 16.34 16.54 14,181,962 -0.40(-2.36%)
Mar 03, 2006 16.87 17.25 16.80 16.94 7,909,427 -0.04(-0.24%)
Mar 02, 2006 16.89 17.11 16.70 16.98 11,318,280 +0.04(+0.24%)
Mar 01, 2006 16.89 17.15 16.87 16.94 14,412,278 +0.05(+0.30%)
Feb 28, 2006 17.16 17.13 16.83 16.89 13,441,531 -0.27(-1.57%)
Feb 27, 2006 17.40 17.47 17.15 17.16 10,136,624 -0.23(-1.32%)
Feb 24, 2006 17.45 17.60 17.27 17.39 7,973,196 -0.15(-0.86%)
Feb 23, 2006 17.53 17.67 17.47 17.54 7,978,776 -0.09(-0.51%)
Feb 22, 2006 17.35 17.67 17.29 17.63 12,628,144 +0.37(+2.14%)
Feb 21, 2006 17.46 17.65 17.15 17.26 13,806,151 -0.26(-1.48%)
Feb 17, 2006 17.35 17.65 17.35 17.52 16,113,544 +0.01(+0.06%)
Feb 16, 2006 17.23 17.61 17.20 17.51 14,215,000 +0.13(+0.75%)
Feb 15, 2006 17.00 17.55 16.98 17.38 15,537,216 +0.37(+2.18%)
Feb 14, 2006 17.03 17.12 16.84 17.01 9,405,760 -0.05(-0.29%)
Feb 13, 2006 17.01 17.24 16.85 17.06 11,759,705 -0.08(-0.47%)
Feb 10, 2006 17.17 17.30 16.97 17.14 16,866,280 +0.19(+1.12%)
Feb 09, 2006 17.03 17.11 16.84 16.95 9,795,734 -0.12(-0.70%)
Feb 08, 2006 17.15 17.18 16.95 17.07 15,148,481 +0.12(+0.71%)
Feb 07, 2006 16.95 17.23 16.83 16.95 16,964,704 +0.21(+1.25%)
Feb 06, 2006 16.62 16.97 16.57 16.74 11,392,803 +0.02(+0.12%)
Feb 03, 2006 16.80 16.98 16.64 16.72 19,284,480 -0.18(-1.07%)
Feb 02, 2006 17.30 17.32 16.89 16.90 17,217,274 -0.23(-1.34%)
Feb 01, 2006 17.25 17.44 16.71 17.13 54,452,492 -1.25(-6.80%)
Jan 31, 2006 18.36 18.60 18.04 18.38 17,070,710 +0.19(+1.04%)
Jan 30, 2006 18.24 18.35 18.02 18.19 13,608,192 +0.22(+1.22%)
Jan 27, 2006 17.85 18.19 17.74 17.97 14,001,071 +0.24(+1.35%)
Jan 26, 2006 17.50 17.99 17.36 17.73 13,675,080 +0.40(+2.31%)
Jan 25, 2006 17.61 17.67 17.24 17.33 20,950,496 -0.23(-1.31%)
Jan 24, 2006 17.88 18.15 17.32 17.56 34,989,816 -1.04(-5.59%)
Jan 23, 2006 18.50 18.82 18.43 18.60 9,745,905 -0.01(-0.05%)
Jan 20, 2006 19.11 19.25 18.59 18.61 13,586,689 -0.63(-3.27%)
Jan 19, 2006 19.36 19.43 19.12 19.24 9,812,255 -0.05(-0.26%)
Jan 18, 2006 18.96 19.39 18.92 19.29 11,835,548 -0.07(-0.36%)
Jan 17, 2006 19.25 19.61 19.15 19.36 10,485,313 -0.09(-0.46%)
Jan 13, 2006 19.38 19.56 19.20 19.45 10,063,806 -0.01(-0.05%)
Jan 12, 2006 19.46 19.80 19.32 19.46 11,331,200 -0.21(-1.07%)
Jan 11, 2006 19.12 19.94 19.07 19.67 23,175,644 +0.56(+2.93%)
Jan 10, 2006 19.18 19.46 18.92 19.11 15,514,621 -0.29(-1.49%)
Jan 09, 2006 19.22 19.49 19.06 19.40 25,917,484 +0.39(+2.05%)
Jan 06, 2006 18.48 19.06 18.36 19.01 23,328,224 +0.72(+3.94%)
Jan 05, 2006 17.93 18.43 17.90 18.29 14,735,641 +0.27(+1.50%)
Jan 04, 2006 17.34 18.05 17.25 18.02 19,903,600 +0.53(+3.03%)
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.