Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 31, 2003
16.69
16.81
16.49
16.66
2,248,677
-0.02(-0.15%)
Oct 30, 2003
16.81
16.99
16.66
16.69
1,836,641
-0.12(-0.74%)
Oct 29, 2003
16.88
17.02
16.66
16.81
2,234,381
-0.04(-0.24%)
Oct 28, 2003
16.44
16.87
16.35
16.85
2,630,540
+0.49(+2.99%)
Oct 27, 2003
16.52
16.57
16.18
16.36
2,312,600
-0.04(-0.21%)
Oct 24, 2003
16.30
16.42
15.91
16.40
3,114,800
+0.07(+0.43%)
Oct 23, 2003
16.02
16.48
16.00
16.33
5,051,800
+0.21(+1.27%)
Oct 22, 2003
16.76
16.84
15.94
16.12
6,061,400
-0.72(-4.27%)
Oct 21, 2003
16.59
17.07
16.44
16.84
3,798,426
+0.48(+2.93%)
Oct 20, 2003
16.25
16.40
16.04
16.36
1,607,855
+0.12(+0.77%)
Oct 17, 2003
16.46
16.56
16.15
16.24
2,386,245
-0.29(-1.74%)
Oct 16, 2003
16.62
16.62
16.39
16.52
1,990,435
-0.10(-0.57%)
Oct 15, 2003
16.49
16.66
16.39
16.62
3,179,233
+0.23(+1.39%)
Oct 14, 2003
16.40
16.61
16.29
16.39
3,014,040
-0.03(-0.20%)
Oct 13, 2003
16.28
16.61
16.28
16.43
1,823,728
+0.19(+1.19%)
Oct 10, 2003
15.97
16.24
15.69
16.23
3,133,325
-0.05(-0.32%)
Oct 09, 2003
16.34
16.80
16.20
16.29
3,433,141
+0.06(+0.37%)
Oct 08, 2003
16.45
16.62
16.10
16.23
2,711,049
-0.14(-0.89%)
Oct 07, 2003
16.32
16.48
16.05
16.37
2,621,208
-0.03(-0.20%)
Oct 06, 2003
16.45
16.74
16.36
16.40
2,904,950
+0.04(+0.26%)
Oct 03, 2003
16.61
16.67
16.25
16.36
3,272,498
+0.03(+0.18%)
Oct 02, 2003
16.44
16.50
16.00
16.33
3,355,714
-0.16(-0.99%)
Oct 01, 2003
15.93
16.56
15.88
16.49
4,266,048
+0.70(+4.40%)
Sep 30, 2003
15.94
16.05
15.70
15.80
2,988,822
-0.13(-0.85%)
Sep 29, 2003
15.68
15.97
15.53
15.93
3,721,287
+0.43(+2.79%)
Sep 26, 2003
15.77
15.98
15.35
15.50
3,503,382
-0.35(-2.19%)
Sep 25, 2003
16.00
16.14
15.66
15.85
3,627,160
-0.13(-0.81%)
Sep 24, 2003
16.45
16.32
15.89
15.98
4,728,924
-0.47(-2.86%)
Sep 23, 2003
15.56
16.50
15.55
16.45
5,673,327
+0.75(+4.79%)
Sep 22, 2003
15.60
15.73
15.51
15.70
2,828,863
-0.17(-1.07%)
Sep 19, 2003
15.94
16.08
15.55
15.87
4,065,800
-0.11(-0.70%)
Sep 18, 2003
15.36
16.05
15.30
15.98
4,089,484
+0.64(+4.19%)
Sep 17, 2003
15.22
15.51
15.18
15.34
2,696,344
+0.07(+0.46%)
Sep 16, 2003
14.81
15.30
14.78
15.27
3,099,058
+0.45(+3.04%)
Sep 15, 2003
14.85
15.00
14.72
14.81
2,633,200
-0.05(-0.37%)
Sep 12, 2003
14.52
14.88
14.45
14.87
2,428,500
+0.14(+0.98%)
Sep 11, 2003
14.40
14.89
14.37
14.72
2,876,200
+0.34(+2.35%)
Sep 10, 2003
14.75
14.87
14.32
14.39
4,874,200
-0.49(-3.29%)
Sep 09, 2003
14.98
15.00
14.69
14.88
3,169,800
-0.18(-1.16%)
Sep 08, 2003
14.85
15.09
14.83
15.05
2,968,300
+0.19(+1.28%)
Sep 05, 2003
14.95
15.12
14.73
14.86
4,566,500
-0.12(-0.83%)
Sep 04, 2003
14.69
15.00
14.62
14.99
5,413,300
+0.37(+2.51%)
Sep 03, 2003
14.56
14.75
14.50
14.62
6,507,500
+0.22(+1.53%)
Sep 02, 2003
14.50
14.54
14.31
14.40
5,041,900
+0.04(+0.31%)
Aug 29, 2003
14.25
14.59
14.08
14.36
3,290,200
+0.23(+1.63%)
Aug 28, 2003
14.18
14.24
13.97
14.12
3,807,500
+0.05(+0.36%)
Aug 27, 2003
13.54
14.19
13.46
14.07
5,251,900
+0.52(+3.87%)
Aug 26, 2003
13.46
13.71
13.18
13.55
3,110,900
-0.02(-0.18%)
Aug 25, 2003
13.58
13.65
13.36
13.57
3,472,100
-0.11(-0.80%)
Aug 22, 2003
13.53
13.72
13.39
13.69
5,584,900
+0.38(+2.86%)
Aug 21, 2003
12.76
13.44
12.65
13.30
7,323,800
+0.72(+5.72%)
Aug 20, 2003
12.44
12.64
12.41
12.59
2,978,500
+0.02(+0.18%)
Aug 19, 2003
12.27
12.57
12.16
12.56
3,557,300
+0.28(+2.26%)
Aug 18, 2003
12.19
12.30
12.09
12.29
2,355,100
+0.11(+0.88%)
Aug 15, 2003
12.11
12.38
12.01
12.18
925,200
+0.09(+0.72%)
Aug 14, 2003
12.02
12.10
11.94
12.09
2,951,500
+0.10(+0.79%)
Aug 13, 2003
11.86
12.01
11.86
11.99
2,899,500
+0.08(+0.67%)
Aug 12, 2003
11.90
11.95
11.72
11.91
2,522,100
+0.07(+0.63%)
Aug 11, 2003
11.69
11.95
11.61
11.84
1,908,000
+0.15(+1.30%)
Aug 08, 2003
11.73
11.88
11.60
11.69
2,089,300
-0.01(-0.09%)
Aug 07, 2003
11.56
11.75
11.49
11.70
2,705,700
+0.14(+1.21%)
Aug 06, 2003
11.40
11.75
11.39
11.56
2,729,700
+0.01(+0.11%)
Aug 05, 2003
11.81
11.96
11.53
11.54
2,304,900
-0.23(-1.99%)
Aug 04, 2003
11.62
11.93
11.52
11.78
2,516,100
+0.10(+0.88%)
Aug 01, 2003
11.69
11.85
11.52
11.68
2,509,056
-0.02(-0.13%)
Jul 31, 2003
11.91
12.03
11.69
11.69
3,181,300
+0.00(+0.02%)
Jul 30, 2003
11.75
11.84
11.66
11.69
4,642,200
-0.10(-0.85%)
Jul 29, 2003
11.72
11.90
11.71
11.79
2,488,800
+0.05(+0.43%)
Jul 28, 2003
11.71
11.95
11.69
11.74
3,057,000
+0.04(+0.30%)
Jul 25, 2003
11.51
11.94
11.46
11.71
6,232,700
+0.06(+0.52%)
Jul 24, 2003
11.69
12.27
11.56
11.64
14,185,600
+0.99(+9.34%)
Jul 23, 2003
10.81
11.01
10.61
10.65
6,992,700
-0.10(-0.93%)
Jul 22, 2003
10.88
10.93
10.58
10.75
4,265,100
-0.05(-0.49%)
Jul 21, 2003
10.79
10.93
10.57
10.80
3,221,100
-0.15(-1.37%)
Jul 18, 2003
11.17
11.21
10.93
10.95
2,870,000
-0.01(-0.14%)
Jul 17, 2003
11.00
11.29
10.94
10.97
3,521,500
-0.27(-2.42%)
Jul 16, 2003
11.47
11.50
11.21
11.24
3,277,900
-0.34(-2.96%)
Jul 15, 2003
11.64
11.85
11.51
11.58
3,550,100
-0.13(-1.09%)
Jul 14, 2003
11.49
11.88
11.48
11.71
3,104,900
+0.29(+2.52%)
Jul 11, 2003
11.39
11.53
11.31
11.42
2,309,700
+0.21(+1.85%)
Jul 10, 2003
11.49
11.50
11.18
11.21
3,474,700
-0.26(-2.29%)
Jul 09, 2003
11.49
11.67
11.19
11.48
3,921,900
+0.06(+0.57%)
Jul 08, 2003
11.15
11.43
11.12
11.41
3,913,600
+0.06(+0.53%)
Jul 07, 2003
11.05
11.47
11.05
11.35
3,635,600
+0.40(+3.63%)
Jul 03, 2003
10.91
11.19
10.83
10.96
2,108,200
-0.09(-0.84%)
Jul 02, 2003
10.86
11.18
10.78
11.05
4,087,100
-0.02(-0.18%)
Jul 01, 2003
10.89
11.12
10.75
11.07
4,231,500
+0.09(+0.82%)
Jun 30, 2003
11.21
11.38
10.94
10.98
3,015,700
-0.21(-1.86%)
Jun 27, 2003
11.18
11.32
11.03
11.19
2,725,000
+0.12(+1.08%)
Jun 26, 2003
11.35
11.40
10.88
11.06
6,686,400
-0.34(-2.99%)
Jun 25, 2003
11.17
11.62
11.13
11.41
2,992,200
+0.16(+1.41%)
Jun 24, 2003
11.42
11.42
11.11
11.25
2,949,700
-0.13(-1.12%)
Jun 23, 2003
11.52
11.59
11.16
11.38
3,219,200
-0.16(-1.41%)
Jun 20, 2003
11.84
11.88
11.44
11.54
3,313,700
-0.19(-1.62%)
Jun 19, 2003
11.92
12.15
11.67
11.73
2,402,200
-0.33(-2.72%)
Jun 18, 2003
11.71
12.36
11.63
12.05
4,200,400
+0.28(+2.40%)
Jun 17, 2003
11.81
11.95
11.56
11.77
3,093,000
+0.05(+0.38%)
Jun 16, 2003
11.38
11.88
11.00
11.73
5,032,400
+0.42(+3.74%)
Jun 13, 2003
11.54
11.68
11.23
11.30
2,627,300
-0.21(-1.85%)
Jun 12, 2003
11.75
11.84
11.44
11.52
4,043,500
-0.12(-0.99%)
Jun 11, 2003
11.89
11.95
11.47
11.63
5,444,400
-0.32(-2.68%)
Jun 10, 2003
11.89
12.03
11.63
11.95
6,764,100
-0.18(-1.52%)
Jun 09, 2003
12.09
12.41
12.00
12.14
3,219,100
-0.07(-0.53%)
Jun 06, 2003
12.04
12.88
11.97
12.20
8,994,500
+0.30(+2.52%)
Jun 05, 2003
11.75
11.96
11.51
11.90
3,816,800
-0.06(-0.54%)
Jun 04, 2003
11.30
11.99
11.25
11.97
4,662,500
+0.65(+5.79%)
Jun 03, 2003
11.09
11.34
11.01
11.31
3,146,900
+0.22(+2.01%)
Jun 02, 2003
11.43
11.51
11.07
11.09
4,581,200
-0.25(-2.20%)
May 30, 2003
11.19
11.40
11.06
11.34
5,432,000
+0.22(+2.02%)
May 29, 2003
11.75
11.76
11.07
11.12
12,009,400
-0.74(-6.22%)
May 28, 2003
11.51
11.92
11.28
11.85
8,334,100
+0.17(+1.48%)
May 27, 2003
11.14
11.73
11.03
11.68
3,666,500
+0.56(+5.08%)
May 23, 2003
11.12
11.25
10.99
11.12
1,760,200
-0.05(-0.47%)
May 22, 2003
10.84
11.25
10.82
11.17
2,817,400
+0.34(+3.14%)
May 21, 2003
10.80
10.87
10.64
10.83
2,336,700
-0.03(-0.30%)
May 20, 2003
11.04
11.14
10.75
10.86
2,843,900
-0.05(-0.48%)
May 19, 2003
11.19
11.31
10.89
10.91
3,258,500
-0.34(-3.04%)
May 16, 2003
11.35
11.42
11.07
11.26
4,224,200
-0.17(-1.49%)
May 15, 2003
11.41
11.49
11.27
11.43
2,930,300
+0.09(+0.82%)
May 14, 2003
11.54
11.55
11.24
11.33
2,203,300
-0.18(-1.58%)
May 13, 2003
11.44
11.75
11.42
11.51
3,041,800
-0.02(-0.13%)
May 12, 2003
11.32
11.56
11.21
11.53
2,699,800
+0.22(+1.97%)
May 09, 2003
11.32
11.41
11.09
11.31
3,880,300
+0.02(+0.18%)
May 08, 2003
11.42
11.50
11.12
11.29
6,749,800
-0.45(-3.81%)
May 07, 2003
11.54
11.88
11.50
11.73
5,055,400
-0.01(-0.06%)
May 06, 2003
11.37
11.75
11.30
11.74
4,511,100
+0.38(+3.37%)
May 05, 2003
11.40
11.49
11.21
11.36
3,374,400
-0.01(-0.11%)
May 02, 2003
10.89
11.46
10.84
11.37
5,255,800
+0.52(+4.79%)
May 01, 2003
10.96
11.00
10.66
10.85
3,611,200
-0.14(-1.23%)
Apr 30, 2003
10.96
11.11
10.89
10.99
4,437,400
-0.08(-0.75%)
Apr 29, 2003
10.99
11.20
10.91
11.07
3,372,000
+0.07(+0.66%)
Apr 28, 2003
10.81
11.05
10.72
11.00
4,103,000
+0.26(+2.45%)
Apr 25, 2003
10.79
10.88
10.68
10.73
3,054,500
-0.13(-1.22%)
Apr 24, 2003
10.29
10.90
10.25
10.87
12,723,800
+0.15(+1.45%)
Apr 23, 2003
10.83
10.84
10.18
10.71
5,514,900
-0.08(-0.79%)
Apr 22, 2003
10.36
10.81
10.32
10.80
4,707,000
+0.46(+4.42%)
Apr 21, 2003
10.49
10.54
10.28
10.34
2,531,700
-0.15(-1.43%)
Apr 17, 2003
10.14
10.50
10.04
10.49
3,560,100
+0.39(+3.89%)
Apr 16, 2003
10.08
10.24
10.00
10.10
3,328,600
+0.07(+0.72%)
Apr 15, 2003
10.03
10.16
9.950
10.03
3,292,400
+0.02(+0.22%)
Apr 14, 2003
9.877
10.06
9.875
10.00
2,753,700
+0.06(+0.65%)
Apr 11, 2003
9.588
10.00
9.550
9.938
8,157,000
+0.53(+5.58%)
Apr 10, 2003
9.410
9.575
9.090
9.412
10,588,100
-0.39(-4.00%)
Apr 09, 2003
10.07
10.12
9.770
9.805
3,259,200
-0.18(-1.75%)
Apr 08, 2003
9.895
10.08
9.723
9.980
3,099,800
+0.03(+0.30%)
Apr 07, 2003
10.25
10.37
9.898
9.950
3,820,500
+0.04(+0.43%)
Apr 04, 2003
10.06
10.12
9.780
9.908
5,313,500
-0.15(-1.52%)
Apr 03, 2003
10.08
10.22
10.05
10.06
5,553,700
+0.03(+0.32%)
Apr 02, 2003
9.920
10.14
9.910
10.03
5,952,800
+0.32(+3.32%)
Apr 01, 2003
9.857
9.863
9.643
9.705
6,182,000
-0.09(-0.92%)
Mar 31, 2003
9.825
9.873
9.670
9.795
11,075,914
-0.27(-2.66%)
Mar 28, 2003
10.40
10.46
9.965
10.06
31,389,372
-0.43(-4.12%)
Mar 27, 2003
10.63
10.65
10.17
10.49
6,926,984
-0.06(-0.52%)
Mar 26, 2003
10.25
10.72
10.16
10.55
7,154,662
+0.36(+3.56%)
Mar 25, 2003
10.25
10.26
9.890
10.19
12,193,212
+0.41(+4.25%)
Mar 24, 2003
10.07
10.30
9.758
9.773
9,661,589
-0.87(-8.15%)
Mar 21, 2003
11.04
11.04
10.44
10.64
7,000,429
-0.37(-3.38%)
Mar 20, 2003
10.71
11.16
10.62
11.01
6,627,516
+0.14(+1.31%)
Mar 19, 2003
11.59
11.61
10.78
10.87
7,895,208
-0.70(-6.03%)
Mar 18, 2003
11.63
11.86
11.27
11.57
7,340,550
-0.18(-1.53%)
Mar 17, 2003
11.18
11.86
11.11
11.75
5,144,294
+0.50(+4.45%)
Mar 14, 2003
11.20
11.38
11.01
11.25
4,277,464
+0.12(+1.12%)
Mar 13, 2003
10.82
11.20
10.72
11.12
5,033,300
+0.46(+4.29%)
Mar 12, 2003
10.55
10.71
10.35
10.66
4,736,345
+0.09(+0.85%)
Mar 11, 2003
10.96
10.97
10.57
10.57
5,906,500
-0.38(-3.49%)
Mar 10, 2003
10.80
11.03
10.72
10.96
4,478,000
+0.07(+0.67%)
Mar 07, 2003
10.54
10.93
10.53
10.88
4,302,000
+0.15(+1.44%)
Mar 06, 2003
10.36
10.74
10.30
10.73
4,850,100
+0.37(+3.55%)
Mar 05, 2003
10.41
10.49
10.21
10.36
3,892,200
-0.03(-0.29%)
Mar 04, 2003
10.46
10.62
10.38
10.39
5,102,000
-0.10(-0.91%)
Mar 03, 2003
10.63
10.63
10.44
10.49
12,348,900
+0.37(+3.66%)
Feb 28, 2003
11.86
12.00
10.02
10.12
45,158,300
-1.72(-14.55%)
Feb 27, 2003
11.92
12.00
11.74
11.84
2,561,700
-0.02(-0.17%)
Feb 26, 2003
11.76
12.02
11.64
11.86
3,522,900
-0.12(-1.00%)
Feb 25, 2003
11.81
12.01
11.66
11.98
3,695,100
+0.03(+0.25%)
Feb 24, 2003
11.79
12.05
11.77
11.95
3,759,900
-0.00(-0.02%)
Feb 21, 2003
11.66
12.00
11.61
11.95
4,679,600
+0.25(+2.14%)
Feb 20, 2003
11.52
11.75
11.43
11.70
2,915,100
+0.23(+1.98%)
Feb 19, 2003
11.49
11.55
11.34
11.47
3,670,000
-0.12(-1.01%)
Feb 18, 2003
11.25
11.63
11.23
11.59
2,746,800
+0.39(+3.50%)
Feb 14, 2003
11.12
11.29
11.01
11.20
3,479,800
+0.02(+0.18%)
Feb 13, 2003
11.31
11.32
10.94
11.18
2,778,000
-0.13(-1.15%)
Feb 12, 2003
11.35
11.46
11.21
11.31
2,503,400
+0.01(+0.07%)
Feb 11, 2003
11.22
11.45
11.17
11.30
4,476,400
+0.20(+1.80%)
Feb 10, 2003
11.49
11.54
10.87
11.10
6,842,300
-0.42(-3.65%)
Feb 07, 2003
11.63
11.71
11.40
11.52
2,679,700
-0.11(-0.95%)
Feb 06, 2003
11.64
11.75
11.49
11.63
2,476,800
-0.09(-0.75%)
Feb 05, 2003
11.82
12.07
11.70
11.72
4,667,800
-0.01(-0.06%)
Feb 04, 2003
11.60
11.82
11.59
11.73
2,680,000
-0.10(-0.85%)
Feb 03, 2003
11.66
11.89
11.62
11.83
3,975,000
+0.16(+1.35%)
Jan 31, 2003
11.45
11.75
11.27
11.67
3,934,000
+0.07(+0.65%)
Jan 30, 2003
11.70
11.75
11.55
11.60
3,459,471
-0.10(-0.86%)
Jan 29, 2003
11.43
11.75
11.21
11.70
3,991,500
+0.17(+1.50%)
Jan 28, 2003
11.17
11.69
11.14
11.52
5,437,400
+0.47(+4.28%)
Jan 27, 2003
11.00
11.07
10.88
11.05
4,379,200
+0.07(+0.64%)
Jan 24, 2003
11.35
11.36
10.89
10.98
4,972,300
-0.52(-4.51%)
Jan 23, 2003
11.56
11.62
11.34
11.50
4,877,900
+0.11(+0.97%)
Jan 22, 2003
11.38
11.59
11.31
11.39
3,574,000
-0.07(-0.63%)
Jan 21, 2003
11.30
11.50
11.28
11.46
3,801,500
+0.20(+1.75%)
Jan 17, 2003
11.80
11.80
11.26
11.26
5,156,600
-0.65(-5.46%)
Jan 16, 2003
12.04
12.07
11.75
11.91
7,794,900
+0.40(+3.47%)
Jan 15, 2003
11.88
11.89
11.27
11.51
6,457,500
-0.32(-2.72%)
Jan 14, 2003
11.67
11.84
11.46
11.84
3,133,800
+0.17(+1.46%)
Jan 13, 2003
11.60
11.85
11.59
11.66
3,679,400
+0.13(+1.17%)
Jan 10, 2003
11.31
11.73
11.28
11.53
5,468,000
+0.26(+2.33%)
Jan 09, 2003
10.91
11.28
10.79
11.27
3,217,800
+0.43(+3.94%)
Jan 08, 2003
11.15
11.22
10.77
10.84
2,711,800
-0.31(-2.80%)
Jan 07, 2003
11.20
11.28
11.04
11.15
2,883,500
-0.07(-0.67%)
Jan 06, 2003
10.93
11.37
10.93
11.23
3,618,800
+0.26(+2.42%)
Jan 03, 2003
10.68
11.02
10.64
10.96
3,636,400
+0.29(+2.74%)
Jan 02, 2003
10.23
10.71
10.07
10.67
3,025,500
+0.54(+5.36%)
Dec 31, 2002
10.25
10.26
10.09
10.13
2,337,400
-11.22(-52.56%)
Dec 26, 2002
21.41
21.81
21.27
21.35
904,800
-0.03(-0.14%)
Dec 24, 2002
21.45
21.55
21.25
21.38
610,500
-0.21(-0.97%)
Dec 23, 2002
20.77
21.68
20.53
21.59
1,535,700
+0.54(+2.54%)
Dec 20, 2002
20.77
21.15
20.53
21.05
2,758,600
+0.36(+1.71%)
Dec 19, 2002
21.98
22.25
20.32
20.70
6,515,000
-1.35(-6.12%)
Dec 18, 2002
21.45
22.05
21.20
22.05
3,673,700
+0.45(+2.06%)
Dec 17, 2002
21.41
22.02
21.27
21.61
2,862,000
-0.05(-0.25%)
Dec 16, 2002
20.86
21.66
20.73
21.66
2,181,800
+1.03(+4.99%)
Dec 13, 2002
21.11
21.12
20.55
20.63
1,898,600
-0.63(-2.96%)
Dec 12, 2002
21.36
21.74
21.05
21.26
2,470,700
-0.01(-0.07%)
Dec 11, 2002
20.30
21.45
20.21
21.27
3,985,900
+0.84(+4.11%)
Dec 10, 2002
19.80
20.80
19.76
20.43
2,678,000
+0.64(+3.26%)
Dec 09, 2002
20.38
20.61
19.75
19.79
4,225,700
-0.82(-3.96%)
Dec 06, 2002
20.32
20.86
20.14
20.61
3,721,400
-0.09(-0.46%)
Dec 05, 2002
21.59
21.75
20.66
20.70
4,012,400
-0.51(-2.40%)
Dec 04, 2002
21.57
21.82
21.09
21.21
3,630,600
-0.61(-2.80%)
Dec 03, 2002
21.96
22.00
21.48
21.82
2,813,100
-0.23(-1.04%)
Dec 02, 2002
21.81
22.57
21.74
22.05
3,593,300
+0.19(+0.85%)
Nov 29, 2002
22.07
22.23
21.81
21.86
717,500
-0.14(-0.64%)
Nov 27, 2002
21.52
22.25
21.52
22.00
2,811,700
+0.52(+2.40%)
Nov 26, 2002
22.25
22.25
21.38
21.49
3,467,400
-0.93(-4.13%)
Nov 25, 2002
22.75
22.93
22.17
22.41
3,533,500
-0.35(-1.54%)
Nov 22, 2002
22.48
23.09
22.45
22.77
3,122,200
-0.14(-0.61%)
Nov 21, 2002
21.80
23.00
21.80
22.91
4,554,000
+1.06(+4.85%)
Nov 20, 2002
20.54
21.97
20.54
21.84
4,288,900
+1.36(+6.64%)
Nov 19, 2002
20.93
20.94
20.28
20.48
2,512,800
-0.58(-2.75%)
Nov 18, 2002
21.68
21.84
21.05
21.07
2,844,500
-0.63(-2.93%)
Nov 15, 2002
20.98
21.75
20.63
21.70
3,343,200
+0.53(+2.50%)
Nov 14, 2002
20.55
21.24
20.55
21.17
3,666,200
+0.68(+3.29%)
Nov 13, 2002
19.93
20.57
19.75
20.50
3,714,300
+0.46(+2.32%)
Nov 12, 2002
19.50
20.45
19.41
20.03
5,021,800
+0.63(+3.25%)
Nov 11, 2002
19.77
19.80
19.25
19.40
2,366,900
-0.41(-2.04%)
Nov 08, 2002
20.45
20.62
19.62
19.80
2,736,300
-0.45(-2.20%)
Nov 07, 2002
20.61
20.61
19.88
20.25
3,490,800
-0.68(-3.27%)
Nov 06, 2002
20.94
20.95
20.31
20.93
2,948,500
-0.05(-0.26%)
Nov 05, 2002
20.66
21.04
20.61
20.99
3,698,100
-0.01(-0.02%)
Nov 04, 2002
20.50
21.10
20.49
21.00
5,526,200
+0.52(+2.54%)
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
.