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 (%)
Oct 31, 2005 22.95 23.96 22.87 23.85 23,713,648 +0.83(+3.61%)
Oct 28, 2005 22.78 23.23 22.72 23.02 10,824,238 +0.46(+2.04%)
Oct 27, 2005 22.79 22.97 22.55 22.56 11,244,952 -0.62(-2.67%)
Oct 26, 2005 23.47 23.78 23.15 23.18 12,939,360 -0.49(-2.07%)
Oct 25, 2005 23.24 23.71 23.23 23.67 12,512,291 +0.28(+1.20%)
Oct 24, 2005 22.51 23.40 22.42 23.39 11,325,163 +0.79(+3.50%)
Oct 21, 2005 22.81 22.91 22.42 22.60 13,594,829 -0.06(-0.26%)
Oct 20, 2005 22.57 22.88 22.47 22.66 12,775,253 -0.02(-0.09%)
Oct 19, 2005 22.10 22.68 22.02 22.68 10,200,722 +0.49(+2.21%)
Oct 18, 2005 22.22 22.49 22.10 22.19 9,185,060 -0.06(-0.27%)
Oct 17, 2005 22.00 22.37 21.95 22.25 7,999,283 +0.16(+0.72%)
Oct 14, 2005 21.85 22.27 21.62 22.09 9,920,143 +0.42(+1.94%)
Oct 13, 2005 21.91 22.21 21.53 21.67 14,332,115 -0.31(-1.41%)
Oct 12, 2005 21.96 22.49 21.96 21.98 14,757,069 -0.08(-0.36%)
Oct 11, 2005 22.17 22.30 21.86 22.06 12,322,016 -0.09(-0.41%)
Oct 10, 2005 22.12 22.40 22.05 22.15 11,293,231 +0.23(+1.05%)
Oct 07, 2005 21.62 22.04 21.42 21.92 12,441,360 +0.36(+1.67%)
Oct 06, 2005 22.43 22.47 21.49 21.56 19,150,178 -1.03(-4.56%)
Oct 05, 2005 22.42 22.77 22.13 22.59 12,299,326 +0.03(+0.13%)
Oct 04, 2005 22.61 23.05 22.56 22.56 7,586,001 -0.26(-1.14%)
Oct 03, 2005 22.50 23.12 22.25 22.82 12,478,491 +0.16(+0.71%)
Sep 30, 2005 22.08 22.76 22.00 22.66 12,935,270 +0.53(+2.39%)
Sep 29, 2005 21.45 22.20 21.29 22.13 12,909,344 +0.66(+3.07%)
Sep 28, 2005 21.29 21.71 21.26 21.47 11,951,443 +0.21(+0.99%)
Sep 27, 2005 20.94 21.52 20.86 21.26 12,433,333 +0.40(+1.92%)
Sep 26, 2005 20.83 20.99 20.53 20.86 13,843,003 -0.34(-1.60%)
Sep 23, 2005 21.20 21.29 20.98 21.20 14,178,599 +0.01(+0.05%)
Sep 22, 2005 21.19 21.39 20.97 21.19 11,702,169 -0.13(-0.61%)
Sep 21, 2005 21.62 21.80 21.29 21.32 11,413,395 -0.43(-1.98%)
Sep 20, 2005 21.71 22.01 21.70 21.75 18,575,890 -0.04(-0.18%)
Sep 19, 2005 21.83 21.97 21.50 21.79 15,275,328 -0.14(-0.64%)
Sep 16, 2005 21.75 22.01 21.70 21.93 18,066,884 +0.19(+0.87%)
Sep 15, 2005 21.83 22.08 21.65 21.74 11,649,522 -0.18(-0.82%)
Sep 14, 2005 22.22 22.29 21.72 21.92 11,981,800 -0.30(-1.35%)
Sep 13, 2005 22.03 22.33 21.99 22.22 9,716,146 +0.04(+0.18%)
Sep 12, 2005 22.10 22.52 22.02 22.18 11,819,347 -0.37(-1.64%)
Sep 09, 2005 22.25 22.61 22.06 22.55 11,609,723 +0.30(+1.35%)
Sep 08, 2005 22.00 22.39 21.95 22.25 13,645,498 +0.35(+1.60%)
Sep 07, 2005 21.65 21.90 21.51 21.90 12,186,219 +0.18(+0.83%)
Sep 06, 2005 21.11 21.74 21.00 21.72 14,035,044 +0.56(+2.65%)
Sep 02, 2005 20.94 21.25 20.87 21.16 10,176,247 +0.31(+1.49%)
Sep 01, 2005 20.86 21.01 20.74 20.85 11,253,142 -0.12(-0.57%)
Aug 31, 2005 20.57 21.01 20.54 20.97 16,859,296 +0.50(+2.44%)
Aug 30, 2005 20.21 20.48 20.10 20.47 12,218,725 +0.20(+0.99%)
Aug 29, 2005 20.15 20.47 20.09 20.27 14,066,983 -0.06(-0.30%)
Aug 26, 2005 19.97 20.50 19.63 20.33 17,275,138 +0.32(+1.60%)
Aug 25, 2005 20.20 20.25 19.89 20.01 16,627,615 -0.14(-0.69%)
Aug 24, 2005 20.49 20.49 20.07 20.15 19,482,764 -0.38(-1.85%)
Aug 23, 2005 20.99 21.01 20.13 20.53 21,549,824 -0.45(-2.14%)
Aug 22, 2005 21.20 21.40 20.85 20.98 10,712,718 -0.22(-1.04%)
Aug 19, 2005 21.08 21.33 21.07 21.20 13,132,169 -0.07(-0.33%)
Aug 18, 2005 21.50 21.63 21.22 21.27 16,416,675 -0.33(-1.53%)
Aug 17, 2005 21.42 21.91 21.37 21.60 12,587,804 +0.21(+0.98%)
Aug 16, 2005 21.63 21.71 21.27 21.39 10,627,370 -0.22(-1.02%)
Aug 15, 2005 21.65 21.86 21.26 21.61 10,217,555 -0.15(-0.69%)
Aug 12, 2005 21.81 21.84 21.44 21.76 16,384,917 -0.19(-0.87%)
Aug 11, 2005 21.90 22.30 21.80 21.95 12,630,140 -0.03(-0.14%)
Aug 10, 2005 22.35 22.47 21.85 21.98 19,974,164 -0.29(-1.30%)
Aug 09, 2005 22.14 22.36 22.00 22.27 13,938,244 +0.29(+1.32%)
Aug 08, 2005 22.06 22.21 21.76 21.98 12,862,487 -0.07(-0.32%)
Aug 05, 2005 21.92 22.13 21.85 22.05 11,485,176 +0.24(+1.10%)
Aug 04, 2005 21.91 22.17 21.71 21.81 14,826,863 -0.27(-1.22%)
Aug 03, 2005 21.68 22.18 21.62 22.08 18,879,788 +0.39(+1.80%)
Aug 02, 2005 21.46 21.77 21.44 21.69 19,440,336 +0.24(+1.11%)
Aug 01, 2005 21.80 22.18 21.42 21.45 19,864,924 -0.50(-2.27%)
Jul 29, 2005 22.54 22.56 21.21 21.95 51,241,416 -1.84(-7.73%)
Jul 28, 2005 23.48 23.96 23.18 23.79 16,015,397 +0.49(+2.10%)
Jul 27, 2005 23.29 23.61 23.10 23.30 9,609,730 +0.20(+0.87%)
Jul 26, 2005 23.71 23.82 23.10 23.10 11,042,126 -0.47(-1.99%)
Jul 25, 2005 23.62 24.01 23.41 23.57 9,498,282 -0.04(-0.17%)
Jul 22, 2005 23.86 23.93 23.45 23.61 7,804,108 -0.29(-1.21%)
Jul 21, 2005 24.15 24.19 23.50 23.90 11,819,794 -0.44(-1.81%)
Jul 20, 2005 23.87 24.38 22.74 24.34 10,643,322 +0.40(+1.67%)
Jul 19, 2005 23.76 24.18 23.45 23.94 12,996,271 +0.38(+1.61%)
Jul 18, 2005 23.85 23.85 23.39 23.56 9,479,641 -0.29(-1.22%)
Jul 15, 2005 23.96 24.05 23.70 23.85 12,867,843 +0.05(+0.21%)
Jul 14, 2005 24.19 24.23 23.52 23.80 20,129,484 -0.30(-1.24%)
Jul 13, 2005 23.70 24.20 23.60 24.10 27,680,028 +0.65(+2.77%)
Jul 12, 2005 22.73 23.53 22.58 23.45 23,010,262 +0.84(+3.72%)
Jul 11, 2005 22.09 22.62 21.98 22.61 16,378,942 +0.64(+2.91%)
Jul 08, 2005 21.55 22.05 21.51 21.97 15,960,491 +0.63(+2.95%)
Jul 07, 2005 21.25 21.40 20.96 21.34 15,710,014 -0.15(-0.70%)
Jul 06, 2005 21.82 21.83 21.44 21.49 13,170,704 -0.39(-1.78%)
Jul 05, 2005 21.19 21.96 21.10 21.88 12,743,500 +0.66(+3.11%)
Jul 01, 2005 21.80 21.89 21.07 21.22 19,012,900 -0.52(-2.39%)
Jun 30, 2005 21.87 22.21 21.74 21.74 14,626,032 +0.17(+0.79%)
Jun 29, 2005 21.90 22.06 21.44 21.57 11,698,447 -0.27(-1.24%)
Jun 28, 2005 21.80 21.98 21.43 21.84 15,280,706 +0.13(+0.60%)
Jun 27, 2005 21.28 21.80 21.25 21.71 12,382,333 +0.46(+2.16%)
Jun 24, 2005 21.80 21.88 21.22 21.25 14,331,194 -0.48(-2.21%)
Jun 23, 2005 22.53 22.59 21.64 21.73 24,697,256 -0.65(-2.90%)
Jun 22, 2005 22.66 22.81 22.30 22.38 14,103,492 -0.11(-0.49%)
Jun 21, 2005 21.90 22.75 21.80 22.49 25,494,430 +0.68(+3.12%)
Jun 20, 2005 21.60 22.04 21.51 21.81 10,834,645 +0.20(+0.93%)
Jun 17, 2005 21.59 21.66 21.40 21.61 15,478,266 +0.21(+0.98%)
Jun 16, 2005 21.55 21.57 21.13 21.40 13,930,074 -0.08(-0.37%)
Jun 15, 2005 21.53 22.03 21.20 21.48 23,196,012 +0.33(+1.56%)
Jun 14, 2005 21.10 21.22 20.91 21.15 8,014,675 -0.01(-0.05%)
Jun 13, 2005 21.27 21.53 21.16 21.16 12,954,992 -0.12(-0.56%)
Jun 10, 2005 21.79 21.83 21.13 21.28 17,948,266 -0.60(-2.74%)
Jun 09, 2005 21.63 21.95 21.57 21.88 10,068,479 +0.20(+0.92%)
Jun 08, 2005 22.05 22.13 21.59 21.68 8,022,359 -0.30(-1.36%)
Jun 07, 2005 22.37 22.68 21.93 21.98 10,988,703 -0.28(-1.26%)
Jun 06, 2005 22.57 22.58 22.17 22.26 9,379,378 -0.18(-0.80%)
Jun 03, 2005 22.64 22.80 22.26 22.44 10,827,965 -0.23(-1.01%)
Jun 02, 2005 22.62 22.80 22.44 22.67 6,668,187 +0.07(+0.31%)
Jun 01, 2005 22.62 22.85 22.44 22.60 15,423,495 +0.09(+0.40%)
May 31, 2005 22.48 22.90 22.23 22.51 13,900,132 +0.26(+1.17%)
May 27, 2005 22.35 22.47 22.13 22.25 6,160,726 -0.15(-0.67%)
May 26, 2005 22.27 22.50 22.19 22.40 9,602,630 +0.27(+1.22%)
May 25, 2005 22.06 22.23 21.65 22.13 10,603,366 -0.07(-0.32%)
May 24, 2005 21.82 22.37 21.78 22.20 15,533,500 +0.32(+1.46%)
May 23, 2005 22.12 22.36 21.65 21.88 16,189,972 -0.23(-1.04%)
May 20, 2005 21.85 22.24 21.76 22.11 18,944,650 +0.41(+1.89%)
May 19, 2005 21.16 21.74 20.99 21.70 32,794,236 +0.60(+2.84%)
May 18, 2005 20.43 21.19 20.38 21.10 34,724,100 +0.94(+4.66%)
May 17, 2005 19.51 20.30 19.45 20.16 21,756,074 +0.51(+2.60%)
May 16, 2005 19.24 19.73 19.14 19.65 14,478,637 +0.38(+1.97%)
May 13, 2005 18.79 19.50 18.75 19.27 21,963,248 +0.72(+3.88%)
May 12, 2005 18.60 18.76 18.27 18.55 11,975,743 +0.05(+0.27%)
May 11, 2005 18.31 18.59 18.15 18.50 12,105,959 +0.27(+1.48%)
May 10, 2005 18.30 18.73 18.03 18.23 20,296,084 -0.31(-1.67%)
May 09, 2005 19.35 19.36 18.34 18.54 26,832,928 -0.79(-4.09%)
May 06, 2005 19.65 19.81 19.25 19.33 14,217,353 -0.11(-0.57%)
May 05, 2005 19.72 19.91 19.33 19.44 24,486,612 -0.48(-2.43%)
May 04, 2005 19.30 19.95 19.08 19.93 21,686,020 +0.50(+2.55%)
May 03, 2005 18.85 19.50 18.85 19.43 18,022,376 +0.52(+2.75%)
May 02, 2005 18.50 18.98 18.50 18.91 8,927,735 +0.15(+0.80%)
Apr 29, 2005 18.52 18.90 18.36 18.76 11,401,792 +0.25(+1.35%)
Apr 28, 2005 18.28 18.82 18.26 18.51 9,406,554 +0.01(+0.05%)
Apr 27, 2005 18.55 18.74 18.01 18.50 21,852,330 -0.24(-1.28%)
Apr 26, 2005 19.07 19.31 18.70 18.74 9,454,629 -0.33(-1.73%)
Apr 25, 2005 19.27 19.27 18.95 19.07 8,280,371 +0.09(+0.47%)
Apr 22, 2005 19.34 19.62 18.74 18.98 8,722,645 -0.38(-1.96%)
Apr 21, 2005 19.06 19.42 18.82 19.36 10,492,656 +0.58(+3.09%)
Apr 20, 2005 19.01 19.15 18.75 18.78 11,672,585 -0.23(-1.21%)
Apr 19, 2005 19.31 19.34 18.81 19.01 11,929,456 -0.03(-0.16%)
Apr 18, 2005 19.06 19.28 18.76 19.04 17,255,352 +0.15(+0.79%)
Apr 15, 2005 19.87 19.90 18.88 18.89 44,755,284 -1.18(-5.88%)
Apr 14, 2005 20.66 20.70 20.03 20.07 15,972,048 -0.51(-2.48%)
Apr 13, 2005 20.87 21.02 20.47 20.58 8,437,881 -0.42(-2.00%)
Apr 12, 2005 20.78 21.12 20.50 21.00 11,211,860 +0.05(+0.24%)
Apr 11, 2005 20.64 21.02 20.52 20.95 10,208,308 +0.38(+1.85%)
Apr 08, 2005 20.83 20.94 20.56 20.57 7,794,212 -0.24(-1.15%)
Apr 07, 2005 20.85 21.13 20.66 20.81 16,335,610 +0.12(+0.58%)
Apr 06, 2005 20.99 21.34 20.63 20.69 9,448,502 -0.28(-1.34%)
Apr 05, 2005 21.52 21.73 20.90 20.97 12,228,380 -0.26(-1.22%)
Apr 04, 2005 21.65 21.83 21.12 21.23 17,618,424 -0.54(-2.48%)
Apr 01, 2005 21.58 21.90 21.45 21.77 23,509,812 +0.44(+2.06%)
Mar 31, 2005 21.67 21.84 21.20 21.33 29,610,088 -0.49(-2.25%)
Mar 30, 2005 21.29 21.85 21.25 21.82 17,320,644 +0.68(+3.22%)
Mar 29, 2005 21.45 21.74 21.10 21.14 15,120,657 -0.18(-0.84%)
Mar 28, 2005 20.86 21.54 20.72 21.32 16,411,984 +0.39(+1.86%)
Mar 24, 2005 20.80 21.35 20.79 20.93 14,805,127 +0.43(+2.10%)
Mar 23, 2005 20.15 20.61 20.14 20.50 11,245,340 +0.40(+1.99%)
Mar 22, 2005 20.41 20.67 20.05 20.10 11,058,871 -0.40(-1.95%)
Mar 21, 2005 20.51 20.82 20.23 20.50 10,029,159 -0.13(-0.63%)
Mar 18, 2005 20.45 20.67 20.18 20.63 18,307,024 +0.37(+1.83%)
Mar 17, 2005 20.75 20.79 20.21 20.26 14,302,281 -0.27(-1.32%)
Mar 16, 2005 20.50 21.05 20.35 20.53 12,139,485 -0.31(-1.49%)
Mar 15, 2005 21.20 21.30 20.51 20.84 13,755,378 -0.33(-1.56%)
Mar 14, 2005 21.05 21.26 21.05 21.17 8,307,948 +0.06(+0.28%)
Mar 11, 2005 21.45 21.69 21.07 21.11 13,482,688 -0.15(-0.71%)
Mar 10, 2005 21.09 21.35 21.02 21.26 10,198,053 +0.09(+0.43%)
Mar 09, 2005 21.05 21.46 20.96 21.17 11,944,183 +0.04(+0.19%)
Mar 08, 2005 21.35 21.45 20.89 21.13 10,886,965 -0.18(-0.84%)
Mar 07, 2005 21.45 21.48 21.20 21.31 10,980,799 +0.10(+0.47%)
Mar 04, 2005 21.57 21.67 21.06 21.21 9,500,104 -0.21(-0.98%)
Mar 03, 2005 21.99 22.09 21.18 21.42 14,242,279 -0.60(-2.72%)
Mar 02, 2005 21.83 22.36 21.73 22.02 10,917,967 -0.08(-0.36%)
Mar 01, 2005 21.89 22.10 21.74 22.10 11,551,001 +0.09(+0.41%)
Feb 28, 2005 21.69 22.01 21.54 22.01 11,539,594 +0.35(+1.62%)
Feb 25, 2005 21.76 22.17 21.52 21.66 12,007,630 -0.23(-1.05%)
Feb 24, 2005 21.53 22.00 21.42 21.89 12,360,910 +0.15(+0.69%)
Feb 23, 2005 21.74 22.50 21.35 21.74 20,463,756 +0.26(+1.21%)
Feb 22, 2005 21.62 22.00 21.43 21.48 11,857,170 -0.59(-2.67%)
Feb 18, 2005 22.12 22.53 22.04 22.07 8,411,517 -0.16(-0.72%)
Feb 17, 2005 22.74 22.86 22.10 22.23 14,984,718 -0.53(-2.33%)
Feb 16, 2005 22.61 22.90 22.54 22.76 28,816,922 +0.51(+2.29%)
Feb 15, 2005 22.24 22.51 21.95 22.25 20,855,702 +0.18(+0.82%)
Feb 14, 2005 21.80 22.21 21.73 22.07 13,483,503 +0.47(+2.18%)
Feb 11, 2005 20.97 21.73 20.91 21.60 27,502,360 +0.60(+2.86%)
Feb 10, 2005 21.23 21.48 20.73 21.00 27,114,422 -0.55(-2.55%)
Feb 09, 2005 22.24 22.53 21.47 21.55 19,288,744 -0.54(-2.44%)
Feb 08, 2005 22.77 22.89 22.07 22.09 33,359,004 -1.51(-6.40%)
Feb 07, 2005 23.46 23.68 23.28 23.60 12,986,373 +0.17(+0.73%)
Feb 04, 2005 22.84 23.45 22.57 23.43 13,667,423 +0.73(+3.22%)
Feb 03, 2005 22.88 22.96 22.15 22.70 13,850,717 -0.28(-1.22%)
Feb 02, 2005 23.42 23.60 22.60 22.98 16,054,398 -0.43(-1.84%)
Feb 01, 2005 23.59 23.67 23.29 23.41 13,012,438 +0.06(+0.26%)
Jan 31, 2005 23.00 23.35 22.86 23.35 13,057,730 +0.68(+3.00%)
Jan 28, 2005 22.75 23.09 22.30 22.67 19,741,178 -0.27(-1.18%)
Jan 27, 2005 22.66 23.15 22.36 22.94 20,570,932 +0.10(+0.44%)
Jan 26, 2005 22.41 23.01 21.71 22.84 36,108,212 +0.55(+2.47%)
Jan 25, 2005 22.84 23.04 22.16 22.29 16,733,207 -0.21(-0.93%)
Jan 24, 2005 23.53 23.64 22.46 22.50 18,275,128 -0.89(-3.81%)
Jan 21, 2005 24.13 24.45 23.31 23.39 15,185,251 -0.65(-2.70%)
Jan 20, 2005 24.55 24.63 23.84 24.04 22,030,388 -0.87(-3.49%)
Jan 19, 2005 25.27 25.30 24.51 24.91 28,797,712 -0.05(-0.20%)
Jan 18, 2005 24.48 25.01 24.35 24.96 20,480,640 +0.45(+1.84%)
Jan 14, 2005 24.10 24.60 23.90 24.51 26,886,096 +0.57(+2.38%)
Jan 13, 2005 23.51 24.27 23.45 23.94 24,175,108 +0.48(+2.05%)
Jan 12, 2005 23.61 23.61 23.09 23.46 16,302,354 +0.00(+0.00%)
Jan 11, 2005 23.34 23.62 22.81 23.46 23,961,976 -0.20(-0.85%)
Jan 10, 2005 23.80 24.10 23.46 23.66 17,694,644 -0.13(-0.55%)
Jan 07, 2005 23.49 23.99 23.42 23.79 43,708,000 +0.61(+2.63%)
Jan 06, 2005 24.16 24.20 22.99 23.18 69,072,128 -1.86(-7.43%)
Jan 05, 2005 25.26 25.75 24.43 25.04 28,933,506 -0.37(-1.46%)
Jan 04, 2005 26.43 26.60 25.05 25.41 30,432,736 -0.79(-3.02%)
Jan 03, 2005 26.16 26.38 26.00 26.20 31,282,480 +0.44(+1.71%)
Dec 31, 2004 25.50 25.95 25.50 25.76 15,299,000 +0.31(+1.22%)
Dec 30, 2004 25.10 25.53 25.00 25.45 15,554,500 +0.60(+2.41%)
Dec 29, 2004 25.17 25.31 24.78 24.85 8,330,800 -0.19(-0.76%)
Dec 28, 2004 25.47 25.50 24.84 25.04 11,254,100 -0.21(-0.83%)
Dec 27, 2004 25.80 25.88 25.14 25.25 10,322,400 -0.12(-0.47%)
Dec 23, 2004 25.79 25.81 25.33 25.37 14,114,200 -0.31(-1.21%)
Dec 22, 2004 25.57 25.95 25.38 25.68 37,193,800 +0.71(+2.84%)
Dec 21, 2004 24.14 25.17 24.12 24.97 40,869,000 +0.93(+3.87%)
Dec 20, 2004 25.49 25.51 23.53 24.04 61,422,000 -1.33(-5.24%)
Dec 17, 2004 25.24 25.55 25.01 25.37 53,250,400 +0.24(+0.96%)
Dec 16, 2004 25.95 26.05 24.76 25.13 113,522,200 -2.25(-8.22%)
Dec 15, 2004 28.30 28.40 27.01 27.38 33,101,800 -0.07(-0.26%)
Dec 14, 2004 29.84 30.00 27.39 27.45 65,989,600 -5.41(-16.46%)
Dec 13, 2004 32.80 33.12 32.11 32.86 6,097,400 +1.38(+4.38%)
Dec 10, 2004 31.56 31.98 31.35 31.48 4,539,800 -0.25(-0.79%)
Dec 09, 2004 32.50 32.65 31.31 31.73 7,818,100 -0.79(-2.43%)
Dec 08, 2004 32.88 32.90 32.05 32.52 4,761,000 +0.52(+1.63%)
Dec 07, 2004 34.00 34.00 31.97 32.00 5,683,300 -1.35(-4.05%)
Dec 06, 2004 33.52 34.05 32.70 33.35 6,177,900 -0.13(-0.39%)
Dec 03, 2004 33.74 33.90 32.90 33.48 4,894,100 +0.24(+0.72%)
Dec 02, 2004 33.20 33.35 32.90 33.24 5,848,900 +0.45(+1.37%)
Dec 01, 2004 32.60 33.58 31.62 32.79 8,370,400 +0.88(+2.77%)
Nov 30, 2004 31.83 32.22 31.76 31.91 3,994,300 -0.20(-0.61%)
Nov 29, 2004 32.10 32.20 31.50 32.10 3,258,000 +0.12(+0.36%)
Nov 26, 2004 31.64 32.20 31.52 31.98 1,564,200 +0.29(+0.91%)
Nov 24, 2004 31.43 31.70 31.39 31.70 2,300,200 +0.32(+1.02%)
Nov 23, 2004 30.79 31.75 30.74 31.38 4,321,800 +0.35(+1.13%)
Nov 22, 2004 30.64 31.02 30.45 31.02 3,424,600 +0.65(+2.14%)
Nov 19, 2004 31.05 31.07 30.10 30.38 3,696,700 -0.53(-1.71%)
Nov 18, 2004 30.54 31.01 30.31 30.91 4,389,600 +0.29(+0.93%)
Nov 17, 2004 30.44 30.82 30.14 30.62 3,858,000 +0.35(+1.16%)
Nov 16, 2004 30.45 30.50 30.10 30.27 2,828,300 -0.02(-0.07%)
Nov 15, 2004 30.56 30.70 29.98 30.29 2,661,600 -0.20(-0.64%)
Nov 12, 2004 30.75 30.84 30.11 30.48 3,357,800 -0.00(-0.02%)
Nov 11, 2004 30.13 30.52 29.80 30.49 3,119,600 +0.66(+2.21%)
Nov 10, 2004 30.08 30.20 29.00 29.83 3,907,500 -0.26(-0.85%)
Nov 09, 2004 30.30 30.34 29.65 30.09 3,854,200 +0.00(+0.00%)
Nov 08, 2004 30.34 30.53 29.85 30.09 3,023,100 -0.25(-0.82%)
Nov 05, 2004 30.27 30.75 29.63 30.34 4,755,900 +0.30(+1.02%)
Nov 04, 2004 29.55 30.10 29.23 30.03 4,274,600 +0.53(+1.80%)
Nov 03, 2004 30.12 30.23 29.05 29.50 5,473,400 -0.02(-0.05%)
Nov 02, 2004 29.45 29.73 28.99 29.52 5,161,800 +0.61(+2.09%)
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.