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 (%)
May 31, 2019 18.72 18.91 18.54 18.73 6,124,200 -0.15(-0.79%)
May 30, 2019 19.04 19.07 18.74 18.88 5,023,117 -0.13(-0.68%)
May 29, 2019 19.31 19.32 18.94 19.01 5,716,303 -0.45(-2.31%)
May 28, 2019 19.87 20.03 19.38 19.46 8,095,829 -0.39(-1.96%)
May 24, 2019 20.02 20.10 19.82 19.85 5,645,500 -0.12(-0.60%)
May 23, 2019 20.01 20.15 19.83 19.97 6,628,530 -0.32(-1.58%)
May 22, 2019 20.28 20.61 20.21 20.29 8,303,641 -0.24(-1.17%)
May 21, 2019 20.17 20.66 20.17 20.53 8,287,273 +0.47(+2.34%)
May 20, 2019 19.61 20.25 19.60 20.06 8,884,039 +0.22(+1.11%)
May 17, 2019 19.74 20.21 19.58 19.84 10,597,700 +0.13(+0.66%)
May 16, 2019 19.55 19.94 19.50 19.71 8,757,929 +0.22(+1.13%)
May 15, 2019 19.26 19.69 19.16 19.49 10,293,226 +0.02(+0.10%)
May 14, 2019 19.20 19.66 19.12 19.47 10,393,608 +0.33(+1.72%)
May 13, 2019 19.16 19.63 18.77 19.14 12,366,915 -0.25(-1.29%)
May 10, 2019 18.97 19.69 17.89 19.39 31,089,400 -2.78(-12.54%)
May 09, 2019 22.06 22.31 21.70 22.17 9,995,599 -0.09(-0.40%)
May 08, 2019 22.42 22.47 22.24 22.26 4,132,712 -0.11(-0.49%)
May 07, 2019 22.83 22.90 22.23 22.37 5,742,809 -0.82(-3.54%)
May 06, 2019 23.13 23.31 23.02 23.19 4,160,005 -0.36(-1.53%)
May 03, 2019 23.54 23.82 23.40 23.55 5,055,600 +0.20(+0.86%)
May 02, 2019 23.80 23.85 23.24 23.35 3,918,439 -0.50(-2.10%)
May 01, 2019 24.24 24.24 23.84 23.85 3,784,884 -0.36(-1.49%)
Apr 30, 2019 24.33 24.48 24.08 24.21 2,530,862 -0.12(-0.49%)
Apr 29, 2019 24.27 24.39 24.11 24.33 3,110,752 +0.09(+0.37%)
Apr 26, 2019 24.13 24.27 24.05 24.24 2,483,200 +0.11(+0.46%)
Apr 25, 2019 24.24 24.33 23.97 24.13 3,485,448 -0.12(-0.49%)
Apr 24, 2019 24.28 24.43 24.14 24.25 2,914,100 -0.04(-0.16%)
Apr 23, 2019 24.32 24.49 23.95 24.29 5,963,109 +0.03(+0.12%)
Apr 22, 2019 24.25 24.42 24.05 24.26 4,023,991 -0.14(-0.57%)
Apr 18, 2019 24.55 24.56 24.06 24.40 4,528,500 -0.07(-0.29%)
Apr 17, 2019 24.47 24.77 24.33 24.47 6,020,523 +0.17(+0.70%)
Apr 16, 2019 24.50 24.54 24.13 24.30 4,998,061 -0.11(-0.45%)
Apr 15, 2019 23.99 24.50 23.99 24.41 4,022,004 +0.45(+1.88%)
Apr 12, 2019 24.00 24.03 23.80 23.96 3,912,400 +0.06(+0.25%)
Apr 11, 2019 23.80 23.98 23.72 23.90 2,283,252 +0.16(+0.67%)
Apr 10, 2019 23.87 24.12 23.52 23.74 4,325,908 -0.14(-0.59%)
Apr 09, 2019 24.07 24.24 23.82 23.88 4,925,188 -0.36(-1.49%)
Apr 08, 2019 23.71 24.77 23.65 24.24 11,612,976 +1.25(+5.44%)
Apr 05, 2019 23.06 23.32 22.93 22.99 3,999,700 -0.05(-0.22%)
Apr 04, 2019 23.43 23.50 22.77 23.04 4,393,750 -0.29(-1.24%)
Apr 03, 2019 23.30 23.53 23.25 23.33 6,957,862 +0.18(+0.78%)
Apr 02, 2019 23.22 23.25 23.04 23.15 3,599,267 -0.04(-0.17%)
Apr 01, 2019 23.10 23.27 22.99 23.19 4,285,781 +0.20(+0.87%)
Mar 29, 2019 23.07 23.12 22.87 22.99 4,312,400 +0.05(+0.22%)
Mar 28, 2019 22.84 23.04 22.50 22.94 2,237,152 +0.10(+0.44%)
Mar 27, 2019 23.19 23.26 22.70 22.84 3,189,161 -0.39(-1.68%)
Mar 26, 2019 23.04 23.27 23.01 23.23 2,506,629 +0.35(+1.53%)
Mar 25, 2019 22.83 22.93 22.45 22.88 3,268,210 +0.02(+0.09%)
Mar 22, 2019 23.50 23.57 22.83 22.86 3,580,900 -0.73(-3.09%)
Mar 21, 2019 23.10 23.64 23.03 23.59 3,109,760 +0.45(+1.94%)
Mar 20, 2019 23.19 23.28 22.87 23.14 2,801,134 -0.07(-0.30%)
Mar 19, 2019 23.23 23.35 23.06 23.21 3,299,713 +0.14(+0.61%)
Mar 18, 2019 23.02 23.36 22.98 23.07 3,371,654 +0.05(+0.22%)
Mar 15, 2019 23.00 23.21 22.84 23.02 6,255,000 +0.09(+0.39%)
Mar 14, 2019 22.54 23.25 22.45 22.93 4,309,279 -0.02(-0.09%)
Mar 13, 2019 22.49 23.08 22.46 22.95 5,489,278 +0.49(+2.18%)
Mar 12, 2019 22.36 22.61 22.32 22.46 3,749,702 +0.08(+0.36%)
Mar 11, 2019 21.98 22.51 21.98 22.38 5,087,097 +0.43(+1.96%)
Mar 08, 2019 21.63 21.96 21.50 21.95 4,091,300 +0.06(+0.27%)
Mar 07, 2019 21.90 21.98 21.62 21.89 3,369,938 -0.08(-0.36%)
Mar 06, 2019 22.15 22.19 21.86 21.97 2,115,909 -0.17(-0.77%)
Mar 05, 2019 22.04 22.18 21.80 22.14 4,855,308 +0.05(+0.23%)
Mar 04, 2019 22.59 22.72 22.00 22.09 5,663,478 -0.44(-1.95%)
Mar 01, 2019 22.61 22.74 22.35 22.53 4,377,000 +0.04(+0.18%)
Feb 28, 2019 22.64 22.69 22.42 22.49 4,555,509 -0.16(-0.71%)
Feb 27, 2019 22.65 22.79 22.56 22.65 2,852,831 -0.14(-0.61%)
Feb 26, 2019 22.60 22.89 22.59 22.79 3,928,296 +0.15(+0.66%)
Feb 25, 2019 22.81 22.94 22.48 22.64 4,580,459 -0.03(-0.13%)
Feb 22, 2019 22.54 22.73 22.46 22.67 2,908,500 +0.33(+1.48%)
Feb 21, 2019 22.36 22.58 22.28 22.34 3,125,810 -0.13(-0.58%)
Feb 20, 2019 22.91 22.97 22.41 22.47 5,350,200 -0.52(-2.26%)
Feb 19, 2019 23.08 23.21 22.98 22.99 3,175,485 -0.16(-0.69%)
Feb 15, 2019 23.29 23.32 23.03 23.15 4,663,300 +0.09(+0.39%)
Feb 14, 2019 22.98 23.24 22.81 23.06 2,599,742 +0.04(+0.17%)
Feb 13, 2019 23.47 23.52 23.00 23.02 4,139,170 -0.39(-1.67%)
Feb 12, 2019 22.69 23.45 22.56 23.41 7,022,653 +0.99(+4.42%)
Feb 11, 2019 22.72 22.84 22.40 22.42 5,205,179 -0.24(-1.06%)
Feb 08, 2019 22.36 22.73 22.23 22.66 8,591,900 +0.10(+0.44%)
Feb 07, 2019 22.74 22.74 22.27 22.56 3,362,041 -0.34(-1.48%)
Feb 06, 2019 22.84 23.09 22.77 22.90 6,263,689 +0.10(+0.44%)
Feb 05, 2019 23.03 23.20 22.75 22.80 5,573,399 -0.22(-0.96%)
Feb 04, 2019 23.25 23.38 22.98 23.02 10,344,269 +0.11(+0.48%)
Feb 01, 2019 22.48 24.05 21.89 22.91 25,017,600 +1.89(+8.99%)
Jan 31, 2019 20.81 21.05 20.71 21.02 7,912,955 +0.20(+0.96%)
Jan 30, 2019 20.56 20.88 20.36 20.82 3,705,186 +0.40(+1.96%)
Jan 29, 2019 20.67 20.95 20.35 20.42 3,255,708 -0.43(-2.06%)
Jan 28, 2019 20.17 20.90 20.02 20.85 11,690,664 +0.47(+2.31%)
Jan 25, 2019 20.21 20.46 20.04 20.38 7,085,300 +0.35(+1.75%)
Jan 24, 2019 19.93 20.31 19.86 20.03 6,389,136 +0.25(+1.26%)
Jan 23, 2019 19.84 20.20 19.45 19.78 4,340,935 -0.02(-0.10%)
Jan 22, 2019 19.94 19.98 19.59 19.80 6,534,124 -0.31(-1.54%)
Jan 18, 2019 20.17 20.43 19.99 20.11 9,252,700 +0.10(+0.50%)
Jan 17, 2019 19.60 20.10 19.59 20.01 4,243,552 +0.27(+1.37%)
Jan 16, 2019 19.77 20.00 19.59 19.74 3,983,005 +0.03(+0.15%)
Jan 15, 2019 19.40 19.86 19.29 19.71 6,563,803 +0.39(+2.02%)
Jan 14, 2019 19.75 19.96 19.23 19.32 7,277,902 -0.56(-2.82%)
Jan 11, 2019 19.84 20.02 19.69 19.88 3,499,800 -0.19(-0.95%)
Jan 10, 2019 19.78 20.15 19.67 20.07 5,923,501 +0.14(+0.70%)
Jan 09, 2019 19.71 20.03 19.55 19.93 5,540,475 +0.35(+1.79%)
Jan 08, 2019 19.48 19.85 19.46 19.58 6,360,960 +0.25(+1.29%)
Jan 07, 2019 19.39 19.69 19.12 19.33 7,645,949 -0.03(-0.15%)
Jan 04, 2019 18.87 19.54 18.77 19.36 6,700,700 +0.78(+4.20%)
Jan 03, 2019 18.77 18.90 18.32 18.58 6,804,384 -0.36(-1.90%)
Jan 02, 2019 18.45 19.11 18.36 18.94 4,302,965 +0.05(+0.24%)
Dec 31, 2018 18.61 18.98 18.60 18.89 4,919,300 +0.34(+1.80%)
Dec 28, 2018 18.62 18.91 18.42 18.56 4,376,200 -0.05(-0.27%)
Dec 27, 2018 18.24 18.62 17.84 18.61 6,362,418 +0.10(+0.54%)
Dec 26, 2018 18.07 18.51 17.43 18.51 5,372,377 +0.55(+3.06%)
Dec 24, 2018 18.40 18.48 17.88 17.96 3,795,300 -0.48(-2.60%)
Dec 21, 2018 19.57 19.97 18.37 18.44 17,071,700 -1.12(-5.73%)
Dec 20, 2018 20.37 20.39 19.20 19.56 5,760,390 -0.87(-4.26%)
Dec 19, 2018 20.65 21.23 20.28 20.43 5,525,881 -0.29(-1.40%)
Dec 18, 2018 20.84 21.01 20.58 20.72 6,065,335 +0.07(+0.34%)
Dec 17, 2018 21.42 21.53 20.49 20.65 5,502,711 -0.92(-4.27%)
Dec 14, 2018 22.23 22.46 21.02 21.57 7,649,800 -0.91(-4.05%)
Dec 13, 2018 22.82 22.90 22.40 22.48 4,577,015 -0.27(-1.19%)
Dec 12, 2018 22.65 23.23 22.57 22.75 7,341,534 +0.47(+2.11%)
Dec 11, 2018 22.26 22.61 22.04 22.28 3,816,436 +0.20(+0.91%)
Dec 10, 2018 21.86 22.15 21.60 22.08 4,677,348 +0.30(+1.38%)
Dec 07, 2018 22.31 22.48 21.61 21.78 5,575,700 -0.53(-2.38%)
Dec 06, 2018 21.53 22.34 21.43 22.31 6,228,362 +0.35(+1.59%)
Dec 04, 2018 22.36 22.71 21.88 21.96 9,511,900 -0.40(-1.79%)
Dec 03, 2018 22.45 22.52 22.06 22.36 4,908,132 +0.25(+1.13%)
Nov 30, 2018 22.57 22.59 21.89 22.11 5,928,600 -0.47(-2.08%)
Nov 29, 2018 22.33 22.78 22.14 22.58 6,352,706 +0.08(+0.36%)
Nov 28, 2018 21.91 22.51 21.86 22.50 3,869,538 +0.65(+2.97%)
Nov 27, 2018 21.93 22.01 21.67 21.85 4,023,223 -0.24(-1.09%)
Nov 26, 2018 21.95 22.14 21.73 22.09 3,414,039 +0.39(+1.80%)
Nov 23, 2018 21.30 21.94 21.26 21.70 1,485,300 +0.18(+0.84%)
Nov 21, 2018 21.52 21.52 21.52 0 -0.09(-0.42%)
Nov 20, 2018 21.88 22.26 21.42 21.61 5,154,880 -0.65(-2.92%)
Nov 19, 2018 23.10 23.23 22.20 22.26 5,648,443 -0.83(-3.59%)
Nov 16, 2018 23.14 23.31 22.61 23.09 5,147,800 -0.23(-0.99%)
Nov 15, 2018 22.32 23.66 22.13 23.32 11,480,605 +0.96(+4.29%)
Nov 14, 2018 22.16 22.36 21.89 22.36 10,386,878 +0.51(+2.33%)
Nov 13, 2018 21.93 22.12 21.70 21.85 8,831,664 +0.02(+0.09%)
Nov 12, 2018 22.33 22.33 21.71 21.83 9,258,349 -0.42(-1.89%)
Nov 09, 2018 22.21 22.35 21.63 22.25 18,972,400 -0.14(-0.63%)
Nov 08, 2018 22.67 23.03 22.22 22.39 14,479,883 -0.42(-1.84%)
Nov 07, 2018 22.64 22.93 22.13 22.81 12,238,982 +0.27(+1.20%)
Nov 06, 2018 20.35 23.57 20.26 22.54 30,736,944 +2.52(+12.59%)
Nov 05, 2018 19.62 20.11 19.45 20.02 13,281,692 +0.52(+2.67%)
Nov 02, 2018 20.40 20.60 19.50 19.50 21,567,600 +0.77(+4.11%)
Nov 01, 2018 18.13 18.75 17.93 18.73 10,907,977 +0.58(+3.20%)
Oct 31, 2018 17.85 18.19 17.66 18.15 21,449,192 +0.47(+2.66%)
Oct 30, 2018 18.05 18.28 17.49 17.68 19,702,972 -0.32(-1.78%)
Oct 29, 2018 19.00 19.07 17.82 18.00 9,837,965 -0.65(-3.49%)
Oct 26, 2018 18.41 18.83 18.30 18.65 7,618,900 -0.34(-1.79%)
Oct 25, 2018 18.89 19.05 18.73 18.99 5,491,381 +0.41(+2.21%)
Oct 24, 2018 19.51 19.57 18.56 18.58 7,352,306 -0.90(-4.62%)
Oct 23, 2018 19.43 19.61 19.15 19.48 4,343,560 -0.20(-1.02%)
Oct 22, 2018 19.77 19.91 19.64 19.68 5,929,704 +0.01(+0.05%)
Oct 19, 2018 19.87 20.10 19.54 19.67 6,400,300 -0.30(-1.50%)
Oct 18, 2018 20.48 20.75 19.94 19.97 7,947,816 -0.60(-2.92%)
Oct 17, 2018 20.56 20.70 20.28 20.57 4,351,837 -0.09(-0.44%)
Oct 16, 2018 20.24 20.70 19.82 20.66 11,458,495 +0.88(+4.45%)
Oct 15, 2018 19.54 20.02 19.47 19.78 7,616,012 +0.19(+0.97%)
Oct 12, 2018 19.77 19.79 19.21 19.59 8,707,000 +0.13(+0.67%)
Oct 11, 2018 19.87 20.10 19.40 19.46 10,047,037 -0.44(-2.21%)
Oct 10, 2018 19.98 20.18 19.88 19.90 7,320,729 -0.01(-0.05%)
Oct 09, 2018 20.36 20.44 19.82 19.91 6,108,472 -0.43(-2.11%)
Oct 08, 2018 20.04 20.39 19.86 20.34 6,954,611 +0.30(+1.50%)
Oct 05, 2018 20.39 20.44 19.86 20.04 7,390,200 -0.38(-1.86%)
Oct 04, 2018 20.64 20.71 20.30 20.42 7,405,870 -0.27(-1.30%)
Oct 03, 2018 20.57 20.83 20.46 20.69 5,850,959 +0.13(+0.63%)
Oct 02, 2018 20.74 20.88 20.47 20.56 5,304,199 -0.23(-1.11%)
Oct 01, 2018 21.40 21.48 20.75 20.79 5,154,431 -0.49(-2.30%)
Sep 28, 2018 21.23 21.34 21.10 21.28 5,210,500 +0.02(+0.09%)
Sep 27, 2018 21.06 21.47 20.97 21.26 6,072,973 +0.23(+1.09%)
Sep 26, 2018 21.26 21.39 20.92 21.03 5,956,099 -0.17(-0.80%)
Sep 25, 2018 21.83 21.90 21.15 21.20 16,149,294 -0.49(-2.26%)
Sep 24, 2018 22.00 22.15 21.37 21.69 22,552,140 +0.79(+3.78%)
Sep 21, 2018 20.86 21.04 20.74 20.90 11,097,600 +0.20(+0.97%)
Sep 20, 2018 20.75 20.78 20.56 20.70 3,281,738 +0.03(+0.15%)
Sep 19, 2018 20.65 20.76 20.48 20.67 4,898,268 +0.02(+0.10%)
Sep 18, 2018 19.92 20.74 19.84 20.65 9,765,739 +0.85(+4.29%)
Sep 17, 2018 20.06 20.13 19.73 19.80 3,609,937 -0.23(-1.15%)
Sep 14, 2018 20.06 20.12 19.86 20.03 3,578,100 -0.01(-0.05%)
Sep 13, 2018 20.15 20.31 19.99 20.04 4,063,829 -0.06(-0.30%)
Sep 12, 2018 19.93 20.15 19.83 20.10 4,741,061 +0.09(+0.45%)
Sep 11, 2018 19.83 20.11 19.64 20.01 5,797,605 +0.12(+0.60%)
Sep 10, 2018 19.93 20.03 19.72 19.89 4,490,038 +0.06(+0.30%)
Sep 07, 2018 19.72 19.89 19.65 19.83 3,710,500 +0.02(+0.10%)
Sep 06, 2018 19.80 19.96 19.73 19.81 5,003,131 -0.07(-0.35%)
Sep 05, 2018 20.03 20.05 19.85 19.88 5,840,205 -0.16(-0.80%)
Sep 04, 2018 20.14 20.20 19.87 20.04 9,084,530 -0.12(-0.60%)
Aug 31, 2018 20.16 20.16 20.16 0 -0.04(-0.20%)
Aug 30, 2018 20.56 20.58 19.93 20.20 7,314,653 -0.37(-1.80%)
Aug 29, 2018 20.18 20.59 20.18 20.57 8,708,567 +0.31(+1.53%)
Aug 28, 2018 20.08 20.31 20.06 20.26 4,882,247 +0.20(+1.00%)
Aug 27, 2018 19.86 20.15 19.76 20.06 7,546,084 +0.30(+1.52%)
Aug 24, 2018 19.71 19.76 19.59 19.76 5,706,000 +0.14(+0.71%)
Aug 23, 2018 19.70 19.78 19.57 19.62 4,171,676 -0.08(-0.41%)
Aug 22, 2018 19.48 19.74 19.43 19.70 6,065,668 +0.15(+0.77%)
Aug 21, 2018 19.75 19.75 19.45 19.55 9,499,763 +0.19(+0.96%)
Aug 20, 2018 19.49 19.50 19.24 19.36 7,192,127 -0.10(-0.49%)
Aug 17, 2018 19.26 19.62 19.14 19.46 7,844,600 +0.05(+0.26%)
Aug 16, 2018 20.13 20.44 19.36 19.41 32,398,722 +0.86(+4.64%)
Aug 15, 2018 18.55 18.66 18.34 18.55 6,846,943 -0.11(-0.59%)
Aug 14, 2018 18.88 18.97 18.49 18.66 6,550,929 -0.15(-0.80%)
Aug 13, 2018 19.25 19.25 18.79 18.81 7,364,648 -0.37(-1.93%)
Aug 10, 2018 19.17 19.27 18.96 19.18 5,568,400 -0.05(-0.26%)
Aug 09, 2018 19.46 19.61 19.17 19.23 8,944,766 -0.21(-1.08%)
Aug 08, 2018 19.66 19.66 19.24 19.44 7,765,269 +0.00(+0.00%)
Aug 07, 2018 19.69 19.76 19.39 19.44 11,544,331 -0.14(-0.72%)
Aug 06, 2018 19.18 19.62 19.09 19.58 14,045,117 +0.33(+1.71%)
Aug 03, 2018 18.17 19.25 17.81 19.25 48,600,300 -1.63(-7.81%)
Aug 02, 2018 20.35 20.98 20.23 20.88 12,545,480 +0.45(+2.20%)
Aug 01, 2018 20.58 20.62 20.15 20.43 13,170,503 +0.21(+1.04%)
Jul 31, 2018 20.34 20.41 20.09 20.22 10,164,009 -0.09(-0.44%)
Jul 30, 2018 20.66 20.72 20.29 20.31 7,776,560 -0.42(-2.03%)
Jul 27, 2018 20.61 20.91 20.60 20.73 11,840,300 +0.13(+0.63%)
Jul 26, 2018 20.69 20.93 20.57 20.60 9,839,068 -0.09(-0.43%)
Jul 25, 2018 20.53 20.83 20.52 20.69 11,319,118 +0.14(+0.68%)
Jul 24, 2018 21.06 21.11 20.54 20.55 9,290,442 -0.36(-1.72%)
Jul 23, 2018 21.20 21.22 20.89 20.91 5,002,244 -0.29(-1.37%)
Jul 20, 2018 21.27 21.36 21.16 21.20 4,343,492 -0.09(-0.42%)
Jul 19, 2018 21.46 21.52 21.23 21.29 5,252,362 -0.27(-1.25%)
Jul 18, 2018 21.61 21.73 21.42 21.56 7,036,737 -0.01(-0.05%)
Jul 17, 2018 21.42 21.71 21.35 21.57 3,768,115 +0.02(+0.09%)
Jul 16, 2018 21.68 21.73 21.50 21.55 5,340,873 -0.12(-0.55%)
Jul 13, 2018 21.67 4,562,518 +0.05(+0.23%)
Jul 12, 2018 21.45 21.86 21.31 21.62 9,383,581 +0.34(+1.60%)
Jul 11, 2018 21.33 21.41 21.18 21.28 4,344,032 -0.13(-0.61%)
Jul 10, 2018 21.55 21.59 21.29 21.41 3,782,682 -0.16(-0.74%)
Jul 09, 2018 21.32 21.58 21.30 21.57 4,249,496 +0.29(+1.36%)
Jul 06, 2018 21.15 21.36 21.11 21.28 4,551,704 +0.13(+0.61%)
Jul 05, 2018 20.92 21.20 20.85 21.15 5,298,669 +0.34(+1.63%)
Jul 03, 2018 20.81 20.81 20.81 0 -0.08(-0.38%)
Jul 02, 2018 20.50 20.91 20.39 20.89 11,955,989 +0.24(+1.16%)
Jun 29, 2018 20.79 20.30 20.65 12,299,065 +0.36(+1.77%)
Jun 28, 2018 20.17 20.34 20.00 20.29 14,893,144 +0.16(+0.79%)
Jun 27, 2018 20.43 20.46 19.95 20.13 8,856,230 -0.21(-1.03%)
Jun 26, 2018 20.37 20.58 20.25 20.34 10,042,671 -0.13(-0.64%)
Jun 25, 2018 20.56 20.64 20.25 20.47 6,245,195 -0.25(-1.21%)
Jun 22, 2018 20.82 20.85 20.64 20.72 14,688,689 -0.08(-0.38%)
Jun 21, 2018 20.97 21.05 20.74 20.80 3,266,131 -0.21(-1.00%)
Jun 20, 2018 21.01 21.15 20.84 21.01 9,961,769 +0.02(+0.10%)
Jun 19, 2018 21.03 21.11 20.83 20.99 6,483,463 -0.17(-0.80%)
Jun 18, 2018 21.10 21.26 21.02 21.16 4,997,234 -0.10(-0.47%)
Jun 15, 2018 21.36 21.36 21.26 10,315,076 -0.10(-0.47%)
Jun 14, 2018 21.37 21.61 21.30 21.36 4,806,180 +0.08(+0.38%)
Jun 13, 2018 21.49 21.50 21.25 21.28 4,276,639 -0.15(-0.70%)
Jun 12, 2018 21.28 21.52 21.26 21.43 7,084,391 +0.23(+1.08%)
Jun 11, 2018 21.27 21.48 21.18 21.20 11,990,753 -0.12(-0.56%)
Jun 08, 2018 21.27 21.45 21.20 21.32 6,542,007 +0.02(+0.09%)
Jun 07, 2018 21.50 21.55 21.07 21.30 7,608,190 -0.24(-1.11%)
Jun 06, 2018 21.57 21.54 6,547,354 +0.20(+0.94%)
Jun 05, 2018 21.20 21.45 21.08 21.34 6,756,361 +0.19(+0.90%)
Jun 04, 2018 20.95 21.28 20.76 21.15 9,900,630 +0.13(+0.62%)
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.