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, 2012 18.08 18.82 18.01 18.82 6,937,000 +0.66(+3.63%)
Dec 28, 2012 18.13 18.33 17.98 18.16 3,966,084 -0.06(-0.33%)
Dec 27, 2012 18.29 18.40 17.90 18.22 5,699,328 -0.09(-0.49%)
Dec 26, 2012 18.42 18.61 18.22 18.31 2,764,263 -0.11(-0.60%)
Dec 24, 2012 18.56 18.70 18.40 18.42 1,454,851 -0.12(-0.65%)
Dec 21, 2012 18.47 18.66 18.25 18.54 8,341,961 -0.10(-0.54%)
Dec 20, 2012 18.60 18.66 18.38 18.64 6,491,406 +0.03(+0.16%)
Dec 19, 2012 18.89 19.00 18.60 18.61 5,613,736 -0.18(-0.96%)
Dec 18, 2012 18.65 18.92 18.56 18.79 6,606,755 +0.27(+1.46%)
Dec 17, 2012 18.73 18.89 18.39 18.52 7,973,647 -0.16(-0.86%)
Dec 14, 2012 18.45 18.75 18.45 18.68 6,958,630 +0.14(+0.76%)
Dec 13, 2012 18.82 18.99 18.43 18.54 7,249,661 -0.21(-1.12%)
Dec 12, 2012 19.15 19.24 18.71 18.75 5,149,685 -0.34(-1.78%)
Dec 11, 2012 18.84 19.11 18.80 19.09 4,766,838 +0.37(+1.98%)
Dec 10, 2012 18.82 18.98 18.72 18.72 6,224,421 -0.23(-1.19%)
Dec 07, 2012 18.90 19.02 18.71 18.95 6,313,343 +0.09(+0.50%)
Dec 06, 2012 18.76 18.89 18.68 18.85 6,291,744 -0.02(-0.11%)
Dec 05, 2012 18.65 18.90 18.54 18.87 9,217,538 +0.21(+1.13%)
Dec 04, 2012 18.66 18.70 18.44 18.66 4,390,101 -0.10(-0.53%)
Nov 30, 2012 18.65 18.83 18.55 18.76 6,193,180 +0.14(+0.75%)
Nov 29, 2012 18.39 18.78 18.35 18.62 7,340,957 +0.39(+2.14%)
Nov 28, 2012 18.01 18.25 17.71 18.23 8,241,512 +0.21(+1.19%)
Nov 27, 2012 18.31 18.52 18.01 18.02 6,384,690 -0.29(-1.56%)
Nov 26, 2012 18.40 18.43 18.19 18.30 4,161,900 -0.17(-0.92%)
Nov 23, 2012 18.35 18.49 18.25 18.47 2,011,159 +0.26(+1.43%)
Nov 21, 2012 18.05 18.34 17.98 18.21 3,030,443 +0.19(+1.05%)
Nov 20, 2012 18.11 18.18 17.86 18.02 4,803,971 -0.17(-0.93%)
Nov 19, 2012 18.18 18.38 18.05 18.19 6,376,310 +0.22(+1.22%)
Nov 16, 2012 17.53 18.06 17.41 17.97 12,085,923 +0.41(+2.33%)
Nov 15, 2012 17.53 17.64 17.38 17.56 5,747,311 +0.04(+0.20%)
Nov 14, 2012 17.91 18.00 17.49 17.52 6,489,894 -0.27(-1.49%)
Nov 13, 2012 17.68 18.04 17.68 17.79 7,497,469 -0.17(-0.95%)
Nov 12, 2012 18.01 18.06 17.92 17.96 4,974,867 -0.01(-0.06%)
Nov 09, 2012 18.00 18.22 17.93 17.97 8,216,560 +0.02(+0.11%)
Nov 08, 2012 18.19 18.27 17.94 17.95 5,616,754 -0.26(-1.43%)
Nov 07, 2012 18.67 18.67 18.10 18.21 11,106,123 -0.64(-3.40%)
Nov 06, 2012 18.73 19.04 18.70 18.85 7,573,063 +0.14(+0.75%)
Nov 05, 2012 18.70 18.89 18.64 18.71 8,600,827 -0.09(-0.48%)
Nov 02, 2012 18.85 18.89 18.73 18.80 9,059,479 +0.09(+0.48%)
Nov 01, 2012 18.19 18.72 18.15 18.71 9,615,088 +0.52(+2.86%)
Oct 31, 2012 18.40 18.41 18.11 18.19 9,858,695 -0.20(-1.09%)
Oct 26, 2012 18.34 18.39 18.39 18.39 9,316,800 -0.15(-0.81%)
Oct 25, 2012 18.77 19.09 17.84 18.54 28,339,784 +1.16(+6.67%)
Oct 24, 2012 17.51 17.57 17.35 17.38 11,477,662 +0.01(+0.06%)
Oct 23, 2012 17.19 17.44 17.02 17.37 7,025,775 -0.06(-0.35%)
Oct 19, 2012 17.78 17.83 17.40 17.43 7,616,070 -0.34(-1.91%)
Oct 18, 2012 17.86 18.00 17.62 17.77 7,977,696 -0.09(-0.48%)
Oct 17, 2012 18.20 18.27 17.80 17.86 6,509,199 -0.46(-2.54%)
Oct 16, 2012 18.09 18.36 17.90 18.32 5,715,475 +0.36(+2.00%)
Oct 15, 2012 17.87 18.02 17.78 17.96 6,781,685 +0.08(+0.45%)
Oct 12, 2012 17.93 18.07 17.75 17.88 8,121,793 -0.07(-0.39%)
Oct 11, 2012 17.79 18.10 17.69 17.95 6,925,688 +0.27(+1.53%)
Oct 10, 2012 17.65 17.78 17.55 17.68 8,499,963 +0.02(+0.08%)
Oct 09, 2012 17.70 17.75 17.50 17.66 7,114,837 -0.10(-0.53%)
Oct 08, 2012 17.97 18.03 17.72 17.76 6,329,229 -0.27(-1.50%)
Oct 05, 2012 18.16 18.39 17.99 18.03 6,242,919 +0.02(+0.11%)
Oct 04, 2012 17.88 18.02 17.75 18.01 5,076,449 +0.10(+0.56%)
Oct 03, 2012 17.97 18.13 17.79 17.91 9,273,039 -0.03(-0.17%)
Oct 02, 2012 17.86 18.07 17.80 17.94 7,451,195 +0.17(+0.93%)
Oct 01, 2012 18.05 18.19 17.74 17.77 8,319,447 -0.20(-1.11%)
Sep 28, 2012 18.08 18.12 17.96 17.98 6,629,982 -0.23(-1.29%)
Sep 27, 2012 18.05 18.32 18.02 18.21 7,498,272 +0.14(+0.77%)
Sep 26, 2012 18.03 18.11 17.61 18.07 9,736,428 -0.00(-0.03%)
Sep 25, 2012 18.39 18.56 18.05 18.07 8,447,830 -0.16(-0.90%)
Sep 24, 2012 18.39 18.59 18.21 18.24 11,083,115 -0.29(-1.57%)
Sep 21, 2012 18.95 19.08 18.52 18.53 15,220,503 -0.37(-1.96%)
Sep 20, 2012 18.90 18.95 18.69 18.90 10,423,614 -0.04(-0.21%)
Sep 19, 2012 18.97 19.08 18.88 18.94 5,197,941 -0.06(-0.32%)
Sep 18, 2012 19.07 19.10 18.91 19.00 6,205,867 -0.11(-0.58%)
Sep 17, 2012 19.07 19.11 18.90 19.11 7,217,752 -0.03(-0.16%)
Sep 14, 2012 19.25 19.54 19.12 19.14 12,855,256 -0.05(-0.29%)
Sep 13, 2012 19.11 19.32 18.84 19.20 8,378,451 +0.14(+0.71%)
Sep 12, 2012 19.03 19.23 18.96 19.06 10,683,101 +0.06(+0.32%)
Sep 11, 2012 18.92 19.09 18.84 19.00 9,366,639 +0.04(+0.21%)
Sep 10, 2012 18.91 19.08 18.80 18.96 7,950,930 +0.04(+0.21%)
Sep 07, 2012 18.91 19.00 18.77 18.92 9,783,108 -0.03(-0.16%)
Sep 06, 2012 18.00 19.16 17.95 18.95 19,522,004 +1.02(+5.69%)
Sep 05, 2012 17.80 17.98 17.71 17.93 9,589,535 +0.05(+0.28%)
Sep 04, 2012 17.74 18.00 17.70 17.88 8,054,829 +0.05(+0.28%)
Aug 31, 2012 17.74 17.88 17.59 17.83 8,412,991 +0.16(+0.91%)
Aug 30, 2012 17.68 17.78 17.49 17.67 5,255,680 -0.16(-0.90%)
Aug 29, 2012 17.72 17.89 17.67 17.83 4,863,451 +0.20(+1.13%)
Aug 27, 2012 17.78 17.83 17.61 17.63 6,694,298 -0.10(-0.56%)
Aug 24, 2012 17.65 17.84 17.57 17.73 7,489,790 -0.02(-0.14%)
Aug 23, 2012 17.80 17.90 17.62 17.75 9,037,061 -0.07(-0.42%)
Aug 22, 2012 17.96 18.07 17.77 17.83 7,988,626 -0.16(-0.89%)
Aug 21, 2012 17.91 18.04 17.85 17.99 12,937,658 +0.12(+0.67%)
Aug 20, 2012 17.91 17.96 17.60 17.87 9,159,257 -0.14(-0.78%)
Aug 17, 2012 18.00 18.07 17.78 18.01 11,372,244 +0.02(+0.11%)
Aug 16, 2012 17.38 18.09 17.36 17.99 21,293,432 +0.32(+1.81%)
Aug 15, 2012 17.12 17.70 17.02 17.67 10,755,693 +0.49(+2.85%)
Aug 14, 2012 17.32 17.39 17.09 17.18 7,241,145 -0.04(-0.23%)
Aug 13, 2012 17.51 17.80 17.16 17.22 9,883,795 -0.06(-0.35%)
Aug 10, 2012 17.04 17.30 16.88 17.28 16,996,512 +0.28(+1.65%)
Aug 09, 2012 17.15 17.30 16.99 17.00 9,909,212 -0.10(-0.58%)
Aug 08, 2012 17.15 17.25 16.98 17.10 7,409,060 -0.06(-0.35%)
Aug 07, 2012 16.91 17.44 16.88 17.16 8,591,848 +0.29(+1.72%)
Aug 06, 2012 16.83 16.96 16.81 16.87 11,702,037 +0.07(+0.42%)
Aug 03, 2012 16.54 16.89 16.42 16.80 13,395,845 +0.49(+3.00%)
Aug 02, 2012 15.76 16.33 15.71 16.31 20,996,676 +0.30(+1.87%)
Aug 01, 2012 15.81 16.16 15.76 16.01 14,257,200 +0.26(+1.65%)
Jul 31, 2012 15.50 15.94 15.48 15.75 13,315,839 +0.28(+1.81%)
Jul 30, 2012 15.86 15.89 15.32 15.47 10,856,890 -0.46(-2.89%)
Jul 27, 2012 15.50 16.06 15.38 15.93 16,572,200 +0.57(+3.74%)
Jul 26, 2012 14.99 15.45 14.96 15.36 16,218,406 +0.39(+2.64%)
Jul 25, 2012 14.61 15.48 14.50 14.96 39,876,756 +1.79(+13.55%)
Jul 24, 2012 13.47 13.53 13.05 13.18 5,993,526 -0.23(-1.75%)
Jul 23, 2012 13.30 13.47 13.08 13.41 7,119,871 -0.17(-1.25%)
Jul 20, 2012 13.84 13.86 13.56 13.58 7,011,348 -0.26(-1.88%)
Jul 19, 2012 13.66 13.88 13.63 13.84 6,923,332 +0.26(+1.91%)
Jul 18, 2012 13.43 13.78 13.40 13.58 8,129,969 +0.13(+0.97%)
Jul 17, 2012 13.46 13.50 13.16 13.45 4,395,650 +0.13(+0.98%)
Jul 16, 2012 13.41 13.43 13.25 13.32 7,572,272 -0.14(-1.04%)
Jul 13, 2012 13.34 13.50 13.31 13.46 9,963,082 +0.18(+1.36%)
Jul 12, 2012 13.64 13.65 13.26 13.28 11,411,167 -0.44(-3.21%)
Jul 11, 2012 13.79 13.93 13.63 13.72 8,150,572 -0.10(-0.72%)
Jul 10, 2012 14.02 14.13 13.75 13.82 7,263,504 -0.10(-0.72%)
Jul 09, 2012 14.15 14.16 13.86 13.92 7,772,772 -0.20(-1.38%)
Jul 06, 2012 14.58 14.60 14.02 14.12 7,792,074 -0.61(-4.11%)
Jul 05, 2012 14.72 14.80 14.49 14.72 5,059,175 -0.08(-0.54%)
Jul 03, 2012 14.57 14.81 14.52 14.80 4,662,476 +0.31(+2.10%)
Jul 02, 2012 14.56 14.57 14.32 14.49 7,124,877 -0.12(-0.79%)
Jun 29, 2012 14.11 14.61 14.11 14.61 7,513,984 +0.72(+5.18%)
Jun 28, 2012 14.16 14.16 13.71 13.89 6,763,153 -0.28(-1.98%)
Jun 27, 2012 14.16 14.27 14.08 14.17 5,487,998 +0.10(+0.71%)
Jun 26, 2012 14.06 14.15 13.95 14.07 6,513,822 +0.04(+0.32%)
Jun 25, 2012 14.36 14.40 14.00 14.03 9,302,215 -0.42(-2.94%)
Jun 22, 2012 14.52 14.62 14.41 14.45 29,696,240 +0.01(+0.10%)
Jun 21, 2012 15.09 15.09 14.40 14.44 10,652,306 -0.59(-3.96%)
Jun 20, 2012 14.94 15.12 14.87 15.03 6,980,418 +0.10(+0.67%)
Jun 19, 2012 14.86 15.03 14.82 14.93 8,290,688 +0.15(+1.01%)
Jun 18, 2012 14.70 14.83 14.45 14.78 5,389,943 +0.02(+0.17%)
Jun 15, 2012 14.60 14.78 14.50 14.76 9,310,333 +0.20(+1.34%)
Jun 14, 2012 14.36 14.60 14.20 14.56 6,827,635 +0.26(+1.82%)
Jun 13, 2012 14.47 14.53 14.23 14.30 7,792,306 -0.27(-1.85%)
Jun 12, 2012 14.43 14.59 14.33 14.57 6,723,646 +0.25(+1.75%)
Jun 11, 2012 14.74 14.82 14.30 14.32 8,636,485 -0.25(-1.72%)
Jun 08, 2012 14.50 14.62 14.35 14.57 7,275,852 +0.10(+0.69%)
Jun 07, 2012 14.86 14.94 14.42 14.47 11,647,747 -0.30(-2.03%)
Jun 06, 2012 14.46 14.80 14.36 14.77 8,411,294 +0.21(+1.48%)
Jun 05, 2012 14.33 14.60 14.32 14.55 5,452,410 +0.12(+0.87%)
Jun 04, 2012 14.39 14.56 14.26 14.43 7,860,813 +0.06(+0.42%)
Jun 01, 2012 14.52 14.75 14.37 14.37 9,238,013 -0.47(-3.17%)
May 31, 2012 14.81 14.94 14.63 14.84 7,069,979 +0.03(+0.20%)
May 30, 2012 14.97 15.01 14.80 14.81 8,573,427 -0.35(-2.31%)
May 29, 2012 15.23 15.34 15.03 15.16 5,195,802 +0.08(+0.53%)
May 25, 2012 14.94 15.15 14.92 15.08 5,589,178 +0.13(+0.87%)
May 24, 2012 15.10 15.10 14.77 14.95 8,837,842 -0.09(-0.60%)
May 23, 2012 14.88 15.07 14.79 15.04 8,960,727 +0.04(+0.27%)
May 22, 2012 15.00 15.11 14.91 15.00 7,166,441 -0.01(-0.07%)
May 21, 2012 14.74 15.09 14.63 15.01 6,114,088 +0.27(+1.83%)
May 18, 2012 14.91 15.01 14.68 14.74 8,387,786 -0.10(-0.67%)
May 17, 2012 15.01 15.15 14.84 14.84 6,281,271 -0.19(-1.26%)
May 16, 2012 15.42 15.42 15.01 15.03 8,470,304 -0.32(-2.08%)
May 15, 2012 15.30 15.63 15.14 15.35 8,455,711 +0.12(+0.75%)
May 14, 2012 14.74 15.42 14.74 15.23 11,105,618 -0.21(-1.39%)
May 11, 2012 15.48 15.68 15.44 15.45 7,686,159 -0.08(-0.52%)
May 10, 2012 15.89 15.90 15.47 15.53 6,917,015 -0.29(-1.83%)
May 09, 2012 15.66 15.94 15.59 15.82 6,636,016 +0.01(+0.06%)
May 08, 2012 15.80 15.92 15.63 15.81 10,288,093 -0.13(-0.82%)
May 07, 2012 15.72 16.00 15.69 15.94 7,946,800 +0.12(+0.76%)
May 04, 2012 16.14 16.14 15.80 15.82 8,786,804 -0.41(-2.53%)
May 03, 2012 16.41 16.47 16.12 16.23 11,386,219 -0.20(-1.22%)
May 02, 2012 16.31 16.51 16.10 16.43 9,692,816 -0.02(-0.12%)
May 01, 2012 16.51 16.68 16.41 16.45 7,564,502 -0.09(-0.51%)
Apr 30, 2012 16.50 16.66 16.43 16.54 6,140,981 +0.05(+0.33%)
Apr 27, 2012 16.57 16.59 16.33 16.48 5,494,225 +0.01(+0.06%)
Apr 26, 2012 16.28 16.63 16.18 16.47 9,746,269 +0.18(+1.10%)
Apr 25, 2012 16.14 16.31 15.99 16.29 11,509,051 +0.28(+1.75%)
Apr 24, 2012 16.44 16.69 15.95 16.01 27,378,704 -2.06(-11.40%)
Apr 23, 2012 18.00 18.12 17.56 18.07 13,938,014 -0.07(-0.39%)
Apr 20, 2012 18.21 18.38 18.13 18.14 5,348,249 +0.05(+0.25%)
Apr 19, 2012 18.07 18.41 18.03 18.09 6,766,841 -0.07(-0.36%)
Apr 18, 2012 18.24 18.33 18.12 18.16 5,614,527 -0.25(-1.36%)
Apr 17, 2012 18.23 18.49 18.20 18.41 5,897,617 +0.23(+1.29%)
Apr 16, 2012 18.15 18.30 18.01 18.18 8,584,057 +0.10(+0.53%)
Apr 13, 2012 18.19 18.39 18.07 18.08 6,798,025 -0.21(-1.12%)
Apr 12, 2012 18.00 18.36 17.98 18.29 6,297,914 +0.32(+1.75%)
Apr 11, 2012 17.72 18.04 17.60 17.97 8,535,649 +0.41(+2.33%)
Apr 10, 2012 17.85 18.00 17.55 17.56 7,161,126 -0.41(-2.28%)
Apr 09, 2012 18.02 18.11 17.93 17.97 3,998,974 -0.34(-1.86%)
Apr 05, 2012 18.11 18.33 18.06 18.31 4,293,713 +0.11(+0.60%)
Apr 04, 2012 18.36 18.44 18.06 18.20 5,632,834 -0.31(-1.67%)
Apr 03, 2012 18.70 18.76 18.35 18.51 7,214,187 -0.29(-1.54%)
Apr 02, 2012 18.61 18.85 18.50 18.80 6,396,194 +0.10(+0.53%)
Mar 30, 2012 18.55 18.73 18.30 18.70 7,269,515 +0.30(+1.63%)
Mar 29, 2012 18.22 18.47 18.22 18.40 6,625,327 +0.05(+0.27%)
Mar 28, 2012 18.50 18.57 18.28 18.35 5,698,003 -0.23(-1.24%)
Mar 27, 2012 18.61 18.74 18.53 18.58 5,605,028 -0.09(-0.48%)
Mar 26, 2012 18.39 18.67 18.32 18.67 5,044,421 +0.47(+2.58%)
Mar 23, 2012 18.21 18.31 18.10 18.20 5,317,582 +0.00(+0.00%)
Mar 22, 2012 18.02 18.23 17.95 18.20 5,485,240 +0.03(+0.17%)
Mar 21, 2012 18.25 18.38 18.13 18.17 6,593,256 -0.13(-0.71%)
Mar 20, 2012 18.00 18.36 17.98 18.30 4,757,379 -0.02(-0.11%)
Mar 19, 2012 18.10 18.47 18.10 18.32 6,214,135 +0.15(+0.83%)
Mar 16, 2012 18.14 18.30 18.07 18.17 7,386,673 -0.02(-0.11%)
Mar 15, 2012 17.87 18.21 17.80 18.19 6,391,571 +0.33(+1.85%)
Mar 14, 2012 18.13 18.20 17.83 17.86 7,706,316 -0.32(-1.76%)
Mar 13, 2012 17.90 18.20 17.65 18.18 6,420,858 +0.38(+2.13%)
Mar 12, 2012 17.68 17.88 17.67 17.80 4,140,862 +0.07(+0.39%)
Mar 09, 2012 17.58 17.80 17.51 17.73 5,428,181 +0.16(+0.91%)
Mar 08, 2012 17.41 17.58 17.32 17.57 4,934,116 +0.30(+1.74%)
Mar 07, 2012 17.16 17.33 17.07 17.27 6,380,073 +0.17(+0.99%)
Mar 06, 2012 17.29 17.34 17.08 17.10 7,732,181 -0.41(-2.34%)
Mar 05, 2012 17.66 17.69 17.44 17.51 5,631,217 -0.23(-1.30%)
Mar 02, 2012 17.86 17.90 17.62 17.74 4,983,606 -0.15(-0.84%)
Mar 01, 2012 17.91 18.02 17.79 17.89 5,517,415 +0.05(+0.28%)
Feb 29, 2012 17.87 18.04 17.82 17.84 6,031,375 -0.08(-0.45%)
Feb 28, 2012 17.89 18.00 17.81 17.92 4,181,384 +0.02(+0.11%)
Feb 27, 2012 17.76 18.00 17.59 17.90 5,468,276 +0.02(+0.11%)
Feb 24, 2012 17.87 18.11 17.84 17.88 4,996,932 -0.03(-0.17%)
Feb 23, 2012 17.94 18.00 17.66 17.91 5,749,573 +0.03(+0.17%)
Feb 22, 2012 17.89 18.08 17.83 17.88 4,568,230 -0.06(-0.33%)
Feb 21, 2012 17.94 18.21 17.87 17.94 6,143,848 -0.01(-0.06%)
Feb 17, 2012 18.06 18.10 17.92 17.95 5,518,301 -0.20(-1.07%)
Feb 16, 2012 17.88 18.20 17.85 18.14 5,475,524 +0.20(+1.14%)
Feb 15, 2012 17.94 18.09 17.85 17.94 6,033,270 +0.02(+0.11%)
Feb 14, 2012 17.86 17.97 17.73 17.92 4,949,101 -0.01(-0.06%)
Feb 13, 2012 17.88 17.99 17.71 17.93 4,881,063 +0.15(+0.84%)
Feb 10, 2012 17.80 17.86 17.61 17.78 5,764,205 -0.24(-1.33%)
Feb 09, 2012 17.75 18.06 17.61 18.02 7,437,952 +0.27(+1.52%)
Feb 08, 2012 17.58 17.75 17.50 17.75 5,063,736 +0.13(+0.74%)
Feb 07, 2012 17.42 17.68 17.32 17.62 6,790,284 +0.09(+0.51%)
Feb 06, 2012 17.58 17.60 17.41 17.53 3,403,030 -0.09(-0.51%)
Feb 03, 2012 17.58 17.73 17.49 17.62 5,492,305 +0.19(+1.09%)
Feb 02, 2012 17.39 17.66 17.37 17.43 4,665,526 -0.02(-0.11%)
Feb 01, 2012 17.33 17.50 17.22 17.45 7,325,894 +0.26(+1.51%)
Jan 31, 2012 17.00 17.23 16.87 17.19 8,794,678 +0.16(+0.94%)
Jan 30, 2012 17.02 17.11 16.78 17.03 7,516,107 -0.05(-0.29%)
Jan 27, 2012 16.83 17.20 16.75 17.08 9,105,901 +0.20(+1.18%)
Jan 26, 2012 17.12 17.20 16.36 16.88 12,646,502 -0.19(-1.11%)
Jan 25, 2012 17.07 17.18 16.90 17.07 7,796,155 +0.20(+1.19%)
Jan 24, 2012 16.80 16.92 16.67 16.87 4,596,465 +0.08(+0.48%)
Jan 23, 2012 16.87 16.99 16.72 16.79 5,634,636 +0.00(+0.00%)
Jan 20, 2012 16.57 16.89 16.52 16.79 6,460,041 +0.20(+1.21%)
Jan 19, 2012 16.63 16.81 16.37 16.59 7,743,454 +0.04(+0.24%)
Jan 18, 2012 16.36 16.58 16.16 16.55 6,696,446 +0.27(+1.66%)
Jan 17, 2012 16.11 16.48 16.06 16.28 6,489,276 +0.40(+2.52%)
Jan 13, 2012 16.02 16.10 15.79 15.88 6,995,354 -0.19(-1.21%)
Jan 12, 2012 16.26 16.42 16.05 16.07 6,781,043 -0.16(-1.02%)
Jan 11, 2012 15.86 16.28 15.86 16.24 5,261,140 +0.33(+2.07%)
Jan 10, 2012 15.82 15.95 15.65 15.91 5,597,286 +0.24(+1.53%)
Jan 09, 2012 15.76 15.83 15.55 15.67 5,296,649 -0.11(-0.70%)
Jan 06, 2012 15.77 15.95 15.58 15.78 5,582,905 -0.02(-0.13%)
Jan 05, 2012 15.68 15.82 15.58 15.80 6,105,870 +0.05(+0.32%)
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.