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, 2009 18.01 17.89 17.89 17.89 6,404,500 -0.26(-1.43%)
Dec 30, 2009 17.97 18.17 17.97 18.15 4,598,663 +0.12(+0.67%)
Dec 29, 2009 18.05 18.14 17.98 18.03 3,757,436 -0.05(-0.28%)
Dec 28, 2009 18.01 18.16 17.97 18.08 4,898,269 +0.05(+0.28%)
Dec 24, 2009 17.77 18.05 17.76 18.03 2,442,714 +0.27(+1.52%)
Dec 23, 2009 17.70 17.80 17.65 17.76 4,223,202 +0.05(+0.28%)
Dec 22, 2009 17.85 17.95 17.68 17.71 5,459,762 -0.12(-0.67%)
Dec 21, 2009 17.67 17.84 17.57 17.83 5,266,292 +0.22(+1.25%)
Dec 18, 2009 17.70 17.70 17.41 17.61 10,921,500 +0.18(+1.03%)
Dec 17, 2009 17.70 17.80 17.38 17.43 8,601,261 -0.29(-1.64%)
Dec 16, 2009 17.77 17.96 17.68 17.72 5,853,012 +0.07(+0.40%)
Dec 15, 2009 17.74 17.85 17.61 17.65 5,706,441 -0.08(-0.45%)
Dec 14, 2009 17.77 17.88 17.69 17.73 5,494,495 +0.12(+0.68%)
Dec 11, 2009 17.87 17.89 17.46 17.61 7,269,738 -0.06(-0.34%)
Dec 10, 2009 17.66 17.88 17.64 17.67 6,569,447 +0.02(+0.11%)
Dec 09, 2009 17.33 17.72 17.25 17.65 10,650,819 +0.29(+1.67%)
Dec 08, 2009 17.32 17.54 17.22 17.36 12,743,126 -0.30(-1.70%)
Dec 07, 2009 17.82 17.89 17.60 17.66 7,781,477 -0.22(-1.23%)
Dec 04, 2009 18.10 18.28 17.83 17.88 8,836,865 -0.08(-0.45%)
Dec 03, 2009 17.98 18.19 17.92 17.96 7,848,166 -0.04(-0.22%)
Dec 02, 2009 18.15 18.16 17.79 18.00 7,923,326 -0.01(-0.06%)
Dec 01, 2009 17.82 18.15 17.76 18.01 9,100,623 +0.26(+1.46%)
Nov 30, 2009 17.60 17.82 17.50 17.75 10,271,313 +0.06(+0.34%)
Nov 27, 2009 17.59 17.92 17.55 17.69 3,933,254 -0.33(-1.83%)
Nov 25, 2009 17.96 18.07 17.88 18.02 5,155,458 +0.08(+0.45%)
Nov 24, 2009 17.95 18.01 17.75 17.94 8,079,921 -0.07(-0.39%)
Nov 23, 2009 17.76 18.19 17.73 18.01 8,484,845 +0.29(+1.64%)
Nov 20, 2009 17.77 18.00 17.61 17.72 8,123,493 -0.15(-0.84%)
Nov 19, 2009 17.76 17.92 17.59 17.87 18,435,888 -0.10(-0.56%)
Nov 18, 2009 17.76 17.97 17.65 17.97 8,014,285 +0.15(+0.84%)
Nov 17, 2009 17.59 17.86 17.59 17.82 6,308,715 +0.02(+0.11%)
Nov 16, 2009 17.47 17.92 17.46 17.80 10,279,787 +0.35(+2.01%)
Nov 13, 2009 17.42 17.56 17.33 17.45 6,920,578 +0.11(+0.63%)
Nov 12, 2009 17.64 17.75 17.29 17.34 7,238,223 -0.25(-1.42%)
Nov 11, 2009 17.72 17.80 17.45 17.59 5,591,597 -0.06(-0.34%)
Nov 10, 2009 17.75 17.81 17.55 17.65 5,381,139 -0.06(-0.34%)
Nov 09, 2009 17.46 17.75 17.41 17.71 5,775,522 +0.29(+1.66%)
Nov 06, 2009 17.38 17.60 17.29 17.42 5,656,237 -0.03(-0.17%)
Nov 05, 2009 17.47 17.66 17.34 17.45 8,384,909 +0.22(+1.28%)
Nov 04, 2009 17.20 17.46 17.09 17.23 8,966,441 -0.02(-0.12%)
Nov 03, 2009 17.35 17.45 17.02 17.25 12,037,905 -0.13(-0.75%)
Nov 02, 2009 17.30 17.52 17.12 17.38 17,578,560 -0.20(-1.14%)
Oct 30, 2009 17.66 18.00 17.52 17.58 24,021,934 -0.16(-0.90%)
Oct 29, 2009 16.96 17.83 16.92 17.74 39,394,540 +2.01(+12.78%)
Oct 28, 2009 16.13 16.21 15.68 15.73 14,562,719 -0.43(-2.66%)
Oct 27, 2009 16.48 16.60 16.11 16.16 11,833,684 -0.28(-1.70%)
Oct 26, 2009 16.60 16.99 16.38 16.44 11,335,219 -0.22(-1.32%)
Oct 23, 2009 16.79 17.10 16.60 16.66 9,544,682 -0.24(-1.42%)
Oct 22, 2009 16.91 16.95 16.56 16.90 8,430,382 +0.11(+0.66%)
Oct 21, 2009 16.32 17.02 16.27 16.79 15,531,016 +0.36(+2.19%)
Oct 20, 2009 16.31 16.83 16.27 16.43 11,119,309 -0.36(-2.14%)
Oct 19, 2009 16.71 16.84 16.46 16.79 7,393,503 +0.16(+0.96%)
Oct 16, 2009 16.86 16.86 16.42 16.63 13,383,081 -0.08(-0.48%)
Oct 15, 2009 16.80 16.92 16.64 16.71 9,526,486 -0.15(-0.89%)
Oct 14, 2009 17.02 17.15 16.74 16.86 16,227,691 -0.04(-0.24%)
Oct 13, 2009 16.37 16.95 16.36 16.90 19,535,674 +0.47(+2.86%)
Oct 12, 2009 16.35 16.77 16.08 16.43 18,094,282 -0.20(-1.20%)
Oct 09, 2009 16.46 16.66 16.33 16.63 10,423,664 +0.19(+1.16%)
Oct 08, 2009 16.61 16.79 16.37 16.44 14,326,711 -0.12(-0.72%)
Oct 07, 2009 16.36 16.57 16.30 16.56 10,040,385 +0.16(+0.98%)
Oct 06, 2009 16.26 16.58 16.18 16.40 13,556,583 +0.17(+1.05%)
Oct 05, 2009 16.18 16.30 15.99 16.23 12,797,866 +0.25(+1.56%)
Oct 02, 2009 15.78 16.06 15.75 15.98 12,261,247 +0.10(+0.63%)
Oct 01, 2009 16.39 16.43 15.84 15.88 16,600,632 -0.59(-3.58%)
Sep 30, 2009 16.20 16.68 16.03 16.47 22,637,328 +0.45(+2.81%)
Sep 29, 2009 15.87 16.25 15.87 16.02 13,287,294 +0.05(+0.31%)
Sep 28, 2009 15.63 16.16 15.62 15.97 13,900,498 +0.34(+2.18%)
Sep 25, 2009 15.26 15.71 15.25 15.63 11,995,903 +0.34(+2.22%)
Sep 24, 2009 15.58 15.64 15.16 15.29 18,480,660 -0.21(-1.35%)
Sep 23, 2009 15.57 15.82 15.43 15.50 9,838,947 -0.04(-0.26%)
Sep 22, 2009 15.75 15.85 15.53 15.54 7,536,570 -0.19(-1.21%)
Sep 21, 2009 15.59 15.78 15.44 15.73 10,261,731 +0.08(+0.51%)
Sep 18, 2009 15.96 16.11 15.61 15.65 24,540,002 -0.38(-2.37%)
Sep 17, 2009 15.98 16.17 15.84 16.03 8,451,994 +0.02(+0.12%)
Sep 16, 2009 15.84 16.04 15.73 16.01 10,694,187 +0.34(+2.17%)
Sep 15, 2009 15.71 15.87 15.61 15.67 9,822,299 -0.16(-1.01%)
Sep 14, 2009 15.92 16.00 15.62 15.83 11,634,655 -0.14(-0.88%)
Sep 11, 2009 15.91 16.02 15.73 15.97 11,632,984 +0.04(+0.25%)
Sep 10, 2009 15.79 15.97 15.72 15.93 9,590,382 +0.17(+1.08%)
Sep 09, 2009 15.70 15.80 15.57 15.76 11,714,101 +0.07(+0.45%)
Sep 08, 2009 15.46 15.76 15.40 15.69 13,673,903 +0.04(+0.26%)
Sep 04, 2009 15.31 15.69 15.20 15.65 9,653,091 +0.41(+2.69%)
Sep 03, 2009 15.00 15.27 14.90 15.24 7,608,063 +0.24(+1.60%)
Sep 02, 2009 14.82 15.09 14.81 15.00 14,754,767 +0.08(+0.54%)
Sep 01, 2009 15.02 15.35 14.81 14.92 13,942,642 -0.20(-1.32%)
Aug 31, 2009 15.11 15.33 14.98 15.12 14,797,202 -0.12(-0.79%)
Aug 28, 2009 15.49 15.79 15.09 15.24 10,818,799 -0.23(-1.49%)
Aug 27, 2009 15.27 15.50 15.08 15.47 6,421,775 +0.04(+0.26%)
Aug 26, 2009 15.49 15.51 15.25 15.43 7,825,329 -0.01(-0.06%)
Aug 25, 2009 15.43 15.53 15.22 15.44 8,583,426 +0.00(+0.00%)
Aug 24, 2009 15.44 15.62 15.36 15.44 5,880,985 -0.10(-0.64%)
Aug 21, 2009 15.48 15.64 15.22 15.54 9,913,835 +0.19(+1.24%)
Aug 20, 2009 15.12 15.43 15.08 15.35 8,351,418 +0.13(+0.85%)
Aug 19, 2009 14.90 15.31 14.87 15.22 8,658,724 +0.13(+0.86%)
Aug 18, 2009 14.84 15.14 14.84 15.09 8,645,174 +0.31(+2.10%)
Aug 17, 2009 14.79 14.98 14.73 14.78 14,442,955 -0.47(-3.08%)
Aug 14, 2009 15.45 15.45 14.97 15.25 12,490,156 -0.30(-1.93%)
Aug 13, 2009 15.42 15.60 15.28 15.55 10,359,602 +0.22(+1.44%)
Aug 12, 2009 15.06 15.53 15.06 15.33 13,603,282 +0.31(+2.06%)
Aug 11, 2009 15.24 15.42 14.97 15.02 18,562,312 -0.35(-2.28%)
Aug 10, 2009 15.27 15.59 15.21 15.37 8,718,408 -0.14(-0.90%)
Aug 07, 2009 15.48 15.71 15.47 15.51 11,950,797 +0.24(+1.57%)
Aug 06, 2009 15.19 15.30 15.13 15.27 19,740,072 +0.10(+0.66%)
Aug 05, 2009 15.54 15.59 15.13 15.17 28,658,338 -0.40(-2.57%)
Aug 04, 2009 15.18 15.62 14.88 15.57 28,747,060 +0.32(+2.10%)
Aug 03, 2009 15.09 15.26 14.94 15.25 21,034,184 +0.32(+2.14%)
Jul 31, 2009 14.83 15.19 14.65 14.93 33,824,272 +0.15(+1.01%)
Jul 30, 2009 15.45 15.60 14.73 14.78 85,051,984 -2.46(-14.27%)
Jul 29, 2009 17.08 17.31 16.89 17.24 13,407,129 +0.04(+0.23%)
Jul 28, 2009 17.17 17.31 17.02 17.20 11,375,943 -0.04(-0.23%)
Jul 27, 2009 17.30 17.37 16.98 17.24 8,026,355 -0.13(-0.75%)
Jul 24, 2009 17.21 17.38 16.98 17.37 8,857,715 -0.09(-0.52%)
Jul 23, 2009 16.72 17.71 16.71 17.46 15,432,106 +0.60(+3.56%)
Jul 22, 2009 16.58 16.99 16.50 16.86 11,792,241 +0.15(+0.90%)
Jul 21, 2009 16.67 16.78 16.39 16.71 8,633,119 +0.03(+0.18%)
Jul 20, 2009 16.39 16.69 16.32 16.68 7,437,905 +0.27(+1.65%)
Jul 17, 2009 16.52 16.52 16.24 16.41 9,531,514 +0.02(+0.12%)
Jul 16, 2009 16.53 16.58 16.25 16.39 20,023,034 -0.23(-1.38%)
Jul 15, 2009 16.15 16.68 16.05 16.62 17,674,320 +0.72(+4.53%)
Jul 14, 2009 15.51 15.97 15.43 15.90 11,480,793 +0.34(+2.19%)
Jul 13, 2009 15.32 15.58 15.12 15.56 14,729,928 -0.03(-0.19%)
Jul 10, 2009 15.34 15.62 15.32 15.59 8,544,731 +0.25(+1.63%)
Jul 09, 2009 15.15 15.49 15.07 15.34 13,139,754 +0.14(+0.92%)
Jul 08, 2009 15.42 15.74 14.97 15.20 21,051,832 -0.23(-1.49%)
Jul 07, 2009 15.46 15.59 15.36 15.43 20,423,128 -0.10(-0.64%)
Jul 06, 2009 15.94 15.97 15.35 15.53 20,125,972 -0.17(-1.08%)
Jul 02, 2009 15.61 15.89 15.42 15.70 16,746,213 +0.07(+0.45%)
Jul 01, 2009 15.65 16.04 15.52 15.63 14,520,920 +0.05(+0.32%)
Jun 30, 2009 15.75 15.90 15.41 15.58 12,406,189 -0.09(-0.57%)
Jun 29, 2009 15.74 16.03 15.62 15.67 10,310,984 -0.24(-1.51%)
Jun 26, 2009 15.75 16.00 15.66 15.91 24,133,308 +0.07(+0.44%)
Jun 25, 2009 15.71 15.88 15.11 15.84 10,716,627 +0.37(+2.39%)
Jun 24, 2009 15.20 15.65 15.19 15.47 10,882,618 +0.34(+2.25%)
Jun 23, 2009 15.15 15.19 14.97 15.13 9,012,584 +0.06(+0.40%)
Jun 22, 2009 15.60 15.60 15.02 15.07 15,099,175 -0.81(-5.10%)
Jun 19, 2009 15.90 16.00 15.70 15.88 14,279,380 +0.19(+1.21%)
Jun 18, 2009 15.90 15.95 15.62 15.69 11,316,148 -0.25(-1.57%)
Jun 17, 2009 15.80 16.11 15.61 15.94 14,508,214 +0.21(+1.34%)
Jun 16, 2009 16.04 16.16 15.67 15.73 10,979,772 -0.39(-2.42%)
Jun 15, 2009 16.18 16.37 15.96 16.12 11,325,557 -0.37(-2.24%)
Jun 12, 2009 15.97 16.57 15.90 16.49 15,090,130 +0.61(+3.84%)
Jun 11, 2009 16.42 16.59 15.83 15.88 21,022,374 -0.57(-3.47%)
Jun 10, 2009 16.59 16.79 16.22 16.45 17,213,516 -0.08(-0.48%)
Jun 09, 2009 16.20 16.79 16.20 16.53 17,281,454 +0.38(+2.35%)
Jun 08, 2009 16.01 16.31 15.83 16.15 9,336,541 +0.10(+0.62%)
Jun 05, 2009 16.06 16.18 15.68 16.05 12,239,871 +0.08(+0.50%)
Jun 04, 2009 15.88 16.01 15.70 15.97 9,718,549 +0.20(+1.27%)
Jun 03, 2009 15.93 16.07 15.52 15.77 11,415,440 -0.24(-1.50%)
Jun 02, 2009 15.53 16.12 15.50 16.01 15,906,441 +0.33(+2.10%)
Jun 01, 2009 15.74 15.95 15.61 15.68 16,703,190 +0.05(+0.32%)
May 29, 2009 15.26 15.63 15.17 15.63 19,555,172 +0.44(+2.90%)
May 28, 2009 14.85 15.32 14.77 15.19 18,918,610 +0.39(+2.64%)
May 27, 2009 14.69 15.14 14.58 14.80 26,183,624 +0.37(+2.56%)
May 26, 2009 14.01 14.66 13.97 14.43 28,462,984 +0.24(+1.69%)
May 22, 2009 14.82 14.87 14.18 14.19 20,655,778 -0.68(-4.57%)
May 21, 2009 14.95 15.02 14.71 14.87 13,735,777 -0.22(-1.46%)
May 20, 2009 15.53 15.61 15.05 15.09 15,187,899 -0.35(-2.27%)
May 19, 2009 15.01 15.65 14.80 15.44 18,439,598 +0.39(+2.59%)
May 18, 2009 14.82 15.11 14.61 15.05 20,132,304 +0.23(+1.55%)
May 15, 2009 14.85 14.90 14.76 14.82 10,712,003 -0.08(-0.54%)
May 14, 2009 14.87 15.04 14.75 14.90 9,317,535 -0.03(-0.20%)
May 13, 2009 15.04 15.08 14.73 14.93 13,922,106 -0.21(-1.39%)
May 12, 2009 15.73 15.74 15.00 15.14 15,341,680 -0.18(-1.17%)
May 11, 2009 14.63 15.64 14.60 15.32 16,883,732 +0.44(+2.96%)
May 08, 2009 15.16 15.23 14.57 14.88 28,519,732 -0.11(-0.73%)
May 07, 2009 16.04 16.09 14.48 14.99 68,103,640 -2.60(-14.79%)
May 06, 2009 17.71 17.78 17.00 17.59 18,664,920 -0.05(-0.28%)
May 05, 2009 17.36 17.66 17.15 17.64 17,412,228 -0.10(-0.56%)
May 04, 2009 18.04 18.17 17.58 17.74 14,558,817 -0.07(-0.39%)
May 01, 2009 17.44 17.90 17.21 17.81 17,090,556 +0.56(+3.25%)
Apr 30, 2009 17.28 17.49 16.99 17.25 11,494,697 -0.05(-0.29%)
Apr 29, 2009 17.01 17.57 16.88 17.30 11,023,991 +0.33(+1.94%)
Apr 28, 2009 16.88 17.09 16.46 16.97 17,344,852 +0.10(+0.59%)
Apr 27, 2009 17.58 17.58 16.86 16.87 22,912,742 -0.83(-4.69%)
Apr 24, 2009 17.14 17.70 17.08 17.70 15,294,923 +0.58(+3.39%)
Apr 23, 2009 17.04 17.21 16.78 17.12 13,178,487 -0.23(-1.33%)
Apr 22, 2009 16.88 17.62 16.75 17.35 16,383,129 +0.30(+1.76%)
Apr 21, 2009 16.75 17.21 16.66 17.05 12,860,969 +0.28(+1.67%)
Apr 20, 2009 16.99 17.06 16.67 16.77 13,062,656 -0.50(-2.90%)
Apr 17, 2009 16.99 17.47 16.85 17.27 18,304,100 +0.21(+1.23%)
Apr 16, 2009 16.72 17.16 16.27 17.06 15,507,918 +0.59(+3.58%)
Apr 15, 2009 15.88 16.48 15.88 16.47 13,602,759 +0.44(+2.74%)
Apr 14, 2009 16.25 16.37 16.00 16.03 20,627,360 -0.33(-2.02%)
Apr 13, 2009 17.05 17.11 16.20 16.36 22,700,950 -0.77(-4.50%)
Apr 09, 2009 16.99 17.39 16.82 17.13 15,461,121 +0.51(+3.07%)
Apr 08, 2009 16.00 16.98 15.77 16.62 17,656,656 +0.55(+3.42%)
Apr 07, 2009 15.90 16.21 15.86 16.07 13,892,133 -0.01(-0.06%)
Apr 06, 2009 15.87 16.14 15.71 16.08 14,551,218 -0.15(-0.92%)
Apr 03, 2009 16.23 16.35 15.91 16.23 14,877,051 +0.21(+1.31%)
Apr 02, 2009 15.50 16.30 15.50 16.02 25,374,480 +0.73(+4.77%)
Apr 01, 2009 14.78 15.47 14.74 15.29 15,204,578 +0.35(+2.34%)
Mar 31, 2009 14.68 15.11 14.60 14.94 12,685,062 +0.38(+2.61%)
Mar 30, 2009 14.89 14.89 14.25 14.56 15,336,894 -1.13(-7.20%)
Mar 26, 2009 14.93 15.75 14.88 15.69 17,943,030 +0.87(+5.87%)
Mar 25, 2009 14.67 15.08 14.47 14.82 21,356,268 +0.51(+3.56%)
Mar 24, 2009 14.35 14.50 14.13 14.31 15,368,676 -0.02(-0.14%)
Mar 23, 2009 13.87 14.49 13.73 14.33 22,174,000 +0.32(+2.28%)
Mar 20, 2009 14.38 14.40 13.88 14.01 16,385,702 -0.17(-1.20%)
Mar 19, 2009 14.33 14.49 13.98 14.18 12,853,571 -0.02(-0.14%)
Mar 18, 2009 13.76 14.43 13.73 14.20 19,575,604 +0.37(+2.68%)
Mar 17, 2009 13.24 13.83 13.18 13.83 22,623,072 +0.69(+5.25%)
Mar 16, 2009 13.87 13.89 13.09 13.14 17,851,156 -0.63(-4.58%)
Mar 13, 2009 13.76 13.84 13.44 13.77 10,379,509 +0.01(+0.07%)
Mar 12, 2009 13.30 13.76 13.17 13.76 18,475,446 +0.33(+2.46%)
Mar 11, 2009 13.60 13.60 13.22 13.43 16,755,916 +0.00(+0.00%)
Mar 10, 2009 12.74 13.44 12.73 13.43 18,892,084 +0.81(+6.42%)
Mar 09, 2009 12.76 13.11 12.54 12.62 13,623,168 -0.31(-2.40%)
Mar 06, 2009 13.55 13.56 12.71 12.93 21,137,320 -0.19(-1.45%)
Mar 05, 2009 13.17 13.50 13.09 13.12 14,740,578 -0.37(-2.74%)
Mar 04, 2009 13.32 13.60 13.15 13.49 17,938,256 -0.01(-0.07%)
Mar 02, 2009 13.48 13.91 13.46 13.50 17,016,002 -0.33(-2.39%)
Feb 27, 2009 13.25 14.04 13.21 13.83 15,666,676 +0.36(+2.67%)
Feb 26, 2009 14.22 14.22 13.47 13.47 14,349,573 -0.45(-3.23%)
Feb 25, 2009 14.10 14.15 13.56 13.92 23,826,364 -0.32(-2.25%)
Feb 24, 2009 13.40 14.33 13.39 14.24 18,181,962 +0.75(+5.56%)
Feb 23, 2009 14.24 14.28 13.43 13.49 13,787,867 -0.49(-3.51%)
Feb 20, 2009 13.73 14.17 13.73 13.98 16,561,148 -0.02(-0.14%)
Feb 19, 2009 14.25 14.50 14.00 14.00 16,936,828 -0.25(-1.75%)
Feb 18, 2009 14.18 14.59 13.98 14.25 12,874,129 +0.06(+0.42%)
Feb 17, 2009 13.41 14.46 13.39 14.19 15,701,404 -0.61(-4.12%)
Feb 13, 2009 15.03 15.15 14.76 14.80 12,179,026 -0.19(-1.27%)
Feb 12, 2009 14.53 14.99 14.47 14.99 13,126,774 -0.01(-0.07%)
Feb 11, 2009 15.03 15.25 14.70 15.00 14,380,118 +0.17(+1.15%)
Feb 10, 2009 15.64 15.85 14.74 14.83 19,618,908 -0.81(-5.18%)
Feb 09, 2009 16.01 16.06 15.43 15.64 14,249,709 -0.42(-2.62%)
Feb 06, 2009 15.79 16.12 15.57 16.06 14,215,174 +0.38(+2.42%)
Feb 05, 2009 15.10 15.82 14.98 15.68 13,580,015 +0.44(+2.89%)
Feb 04, 2009 15.14 15.87 15.00 15.24 17,057,032 +0.03(+0.20%)
Feb 03, 2009 14.86 15.31 14.64 15.21 17,888,676 +0.52(+3.54%)
Feb 02, 2009 15.21 15.48 14.51 14.69 17,921,976 -0.64(-4.17%)
Jan 30, 2009 15.29 15.64 15.10 15.33 20,633,128 -0.13(-0.84%)
Jan 29, 2009 15.50 15.95 15.36 15.46 27,342,944 +0.83(+5.67%)
Jan 28, 2009 14.25 14.78 14.08 14.63 17,704,840 +0.64(+4.57%)
Jan 27, 2009 13.62 14.18 13.54 13.99 12,625,822 +0.32(+2.34%)
Jan 26, 2009 13.63 13.97 13.37 13.67 12,521,248 +0.10(+0.74%)
Jan 23, 2009 13.01 13.74 12.88 13.57 13,810,404 +0.48(+3.67%)
Jan 22, 2009 12.99 13.46 12.79 13.09 17,317,564 -0.63(-4.59%)
Jan 21, 2009 12.86 13.78 12.86 13.72 13,693,269 +0.96(+7.52%)
Jan 20, 2009 13.41 13.74 12.76 12.76 10,335,351 -0.73(-5.41%)
Jan 16, 2009 13.68 13.92 13.12 13.49 10,168,604 -0.01(-0.07%)
Jan 15, 2009 12.70 13.61 12.63 13.50 16,429,325 +0.76(+5.97%)
Jan 14, 2009 13.35 13.35 12.69 12.74 10,180,532 -0.80(-5.91%)
Jan 13, 2009 13.60 13.84 13.31 13.54 9,964,223 -0.04(-0.29%)
Jan 12, 2009 13.63 13.74 13.37 13.58 9,301,644 -0.02(-0.15%)
Jan 09, 2009 14.09 14.10 13.52 13.60 10,813,538 -0.50(-3.55%)
Jan 08, 2009 13.97 14.12 13.90 14.10 11,946,294 +0.13(+0.93%)
Jan 07, 2009 14.41 14.50 13.81 13.97 10,896,929 -0.69(-4.71%)
Jan 06, 2009 14.47 14.94 14.36 14.66 12,795,996 +0.36(+2.52%)
Jan 05, 2009 14.63 14.67 14.22 14.30 13,436,662 -0.50(-3.38%)
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.