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, 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%)
Jun 01, 2018
20.79
21.15
20.68
21.02
5,381,101
+0.24(+1.15%)
May 31, 2018
21.04
21.20
20.75
20.78
7,596,282
-0.27(-1.28%)
May 30, 2018
21.02
21.24
20.81
21.05
7,122,235
+0.03(+0.14%)
May 29, 2018
20.84
21.11
20.67
21.02
8,113,837
-0.04(-0.19%)
May 25, 2018
21.06
21.06
21.06
0
+0.07(+0.33%)
May 24, 2018
21.31
21.49
20.96
20.99
8,548,062
-0.33(-1.55%)
May 23, 2018
21.19
21.51
21.12
21.32
8,689,765
-0.05(-0.23%)
May 22, 2018
21.71
21.82
21.31
21.37
11,104,378
-0.22(-1.02%)
May 21, 2018
22.26
22.32
21.43
21.59
10,905,493
-0.60(-2.70%)
May 18, 2018
22.36
22.49
22.17
22.19
8,912,877
-0.13(-0.58%)
May 17, 2018
22.30
22.79
22.16
22.32
12,087,991
-0.03(-0.13%)
May 16, 2018
21.91
22.67
21.88
22.35
15,464,138
+0.02(+0.09%)
May 15, 2018
22.00
22.40
21.20
22.33
36,323,300
+0.93(+4.35%)
May 14, 2018
21.16
21.89
21.01
21.40
54,680,352
+1.88(+9.63%)
May 11, 2018
20.02
20.10
18.85
19.52
112,357,800
-9.66(-33.10%)
May 10, 2018
28.87
29.20
28.63
29.18
7,835,715
+0.43(+1.50%)
May 09, 2018
28.67
28.87
28.37
28.75
4,720,364
+0.15(+0.52%)
May 08, 2018
28.32
28.73
28.32
28.60
3,780,364
+0.16(+0.56%)
May 07, 2018
28.00
28.56
27.90
28.44
4,984,801
+0.60(+2.16%)
May 04, 2018
27.53
27.94
27.07
27.84
4,493,792
+0.11(+0.40%)
May 03, 2018
27.78
27.85
27.18
27.73
3,687,241
-0.19(-0.68%)
May 02, 2018
27.60
28.27
27.48
27.92
4,540,011
+0.25(+0.90%)
May 01, 2018
27.74
27.78
27.24
27.67
3,534,181
-0.12(-0.43%)
Apr 30, 2018
27.93
27.97
27.52
27.79
3,641,011
-0.01(-0.04%)
Apr 27, 2018
28.30
28.57
27.60
27.80
7,498,634
-0.84(-2.93%)
Apr 26, 2018
28.60
29.18
28.58
28.64
13,839,587
+0.16(+0.56%)
Apr 25, 2018
27.74
28.49
27.38
28.48
7,048,444
+0.79(+2.85%)
Apr 24, 2018
27.95
28.20
27.46
27.69
6,123,070
-0.07(-0.25%)
Apr 23, 2018
27.77
27.87
27.61
27.76
4,658,430
+0.05(+0.18%)
Apr 20, 2018
27.79
27.85
27.43
27.71
4,192,129
-0.14(-0.50%)
Apr 19, 2018
27.86
27.94
27.52
27.85
3,273,355
-0.06(-0.21%)
Apr 18, 2018
27.95
28.08
27.86
27.91
3,767,992
-0.01(-0.04%)
Apr 17, 2018
27.94
28.13
27.77
27.92
3,005,226
+0.17(+0.61%)
Apr 16, 2018
27.67
28.05
27.50
27.75
3,612,769
+0.23(+0.84%)
Apr 13, 2018
27.70
27.77
27.34
27.52
4,465,252
-0.08(-0.29%)
Apr 12, 2018
26.94
27.73
26.90
27.60
6,466,323
+0.77(+2.87%)
Apr 11, 2018
26.30
27.01
26.22
26.83
3,840,556
+0.38(+1.44%)
Apr 10, 2018
26.37
26.51
26.11
26.45
4,774,663
+0.47(+1.81%)
Apr 09, 2018
26.04
26.39
25.95
25.98
3,052,436
-0.02(-0.08%)
Apr 06, 2018
26.06
26.80
25.62
26.00
5,567,510
-0.15(-0.57%)
Apr 05, 2018
26.28
26.51
26.02
26.15
4,951,053
+0.05(+0.19%)
Apr 04, 2018
25.36
26.16
25.08
26.10
4,439,543
+0.42(+1.64%)
Apr 03, 2018
25.44
25.76
25.14
25.68
4,699,487
+0.48(+1.90%)
Apr 02, 2018
25.81
25.81
24.93
25.20
6,352,654
-0.65(-2.51%)
Mar 29, 2018
25.85
25.85
25.85
0
+0.21(+0.82%)
Mar 28, 2018
25.56
25.96
25.25
25.64
6,074,133
+0.13(+0.51%)
Mar 27, 2018
26.36
26.57
25.36
25.51
4,785,386
-0.70(-2.67%)
Mar 26, 2018
26.05
26.25
25.70
26.21
5,675,579
+0.51(+1.98%)
Mar 23, 2018
26.49
26.72
25.70
25.70
5,321,337
-0.90(-3.38%)
Mar 22, 2018
26.63
26.90
26.50
26.60
5,455,879
-0.33(-1.23%)
Mar 21, 2018
26.49
27.13
26.46
26.93
3,544,362
+0.41(+1.55%)
Mar 20, 2018
26.74
26.85
26.26
26.52
5,014,055
-0.15(-0.56%)
Mar 19, 2018
27.15
27.29
26.26
26.67
10,781,942
-0.70(-2.56%)
Mar 16, 2018
27.66
27.90
27.36
27.37
7,796,621
-0.17(-0.62%)
Mar 15, 2018
27.33
27.57
26.89
27.54
4,110,200
+0.17(+0.62%)
Mar 14, 2018
27.52
27.67
27.23
27.37
4,917,572
+0.03(+0.11%)
Mar 13, 2018
27.80
27.91
27.28
27.34
4,961,520
-0.42(-1.51%)
Mar 12, 2018
27.86
28.05
27.48
27.76
3,738,573
-0.09(-0.32%)
Mar 09, 2018
27.72
27.87
27.52
27.85
5,312,061
+0.22(+0.80%)
Mar 08, 2018
27.31
27.68
27.16
27.63
3,907,580
+0.39(+1.43%)
Mar 07, 2018
27.28
27.24
2,663,841
+0.28(+1.04%)
Mar 06, 2018
27.19
27.24
26.90
26.96
3,507,781
-0.13(-0.48%)
Mar 05, 2018
26.72
27.14
26.45
27.09
5,602,346
+0.18(+0.67%)
Mar 02, 2018
26.25
26.98
26.14
26.91
4,289,642
+0.40(+1.51%)
Mar 01, 2018
26.34
26.66
25.99
26.51
6,137,871
+0.22(+0.84%)
Feb 28, 2018
26.47
26.92
26.27
26.29
6,592,733
-0.03(-0.11%)
Feb 27, 2018
27.32
27.40
26.18
26.32
7,159,049
-0.91(-3.34%)
Feb 26, 2018
27.40
27.52
27.00
27.23
4,460,656
-0.20(-0.73%)
Feb 23, 2018
27.23
27.43
27.04
27.43
3,416,051
+0.45(+1.67%)
Feb 22, 2018
27.08
27.46
26.95
26.98
3,406,181
-0.05(-0.18%)
Feb 21, 2018
27.08
27.56
26.90
27.03
5,603,253
+0.01(+0.04%)
Feb 20, 2018
27.43
27.99
26.90
27.02
4,801,534
-0.53(-1.92%)
Feb 16, 2018
27.55
27.55
27.55
0
-0.15(-0.54%)
Feb 15, 2018
27.75
27.07
27.70
5,146,128
+0.68(+2.52%)
Feb 14, 2018
26.36
27.17
26.31
27.02
6,464,256
+0.44(+1.66%)
Feb 13, 2018
26.64
26.58
5,142,907
+0.48(+1.84%)
Feb 12, 2018
26.11
26.40
25.84
26.10
9,016,663
+0.19(+0.73%)
Feb 09, 2018
25.97
26.22
24.94
25.91
10,722,976
+0.32(+1.25%)
Feb 08, 2018
26.79
25.59
25.59
8,026,699
-0.99(-3.72%)
Feb 07, 2018
27.29
26.55
26.58
5,519,843
-0.50(-1.85%)
Feb 06, 2018
26.47
27.10
25.93
27.08
10,022,241
+0.01(+0.04%)
Feb 05, 2018
26.89
28.01
26.78
27.07
8,905,710
+0.05(+0.19%)
Feb 02, 2018
27.16
27.41
26.70
27.02
8,481,885
-0.34(-1.24%)
Feb 01, 2018
28.09
25.86
27.36
13,743,375
+0.13(+0.48%)
Jan 31, 2018
26.59
27.25
26.51
27.23
8,199,535
+0.61(+2.29%)
Jan 30, 2018
27.06
27.15
26.58
26.62
5,231,606
-0.45(-1.66%)
Jan 29, 2018
27.46
27.64
27.06
27.07
4,746,575
-0.64(-2.31%)
Jan 26, 2018
27.22
27.71
27.10
27.71
5,616,304
+0.56(+2.06%)
Jan 25, 2018
26.99
27.16
26.87
27.15
4,800,698
+0.35(+1.31%)
Jan 24, 2018
26.74
27.34
26.66
26.80
7,351,182
+0.19(+0.71%)
Jan 23, 2018
26.54
26.71
26.36
26.61
9,058,581
+0.07(+0.26%)
Jan 22, 2018
26.75
27.15
26.36
26.54
11,278,625
-0.92(-3.35%)
Jan 19, 2018
27.25
27.70
27.04
27.46
7,871,580
+0.21(+0.77%)
Jan 18, 2018
26.49
27.48
25.65
27.25
12,557,291
-0.27(-0.98%)
Jan 17, 2018
28.11
28.38
27.43
27.52
15,786,228
-0.35(-1.26%)
Jan 16, 2018
28.93
28.95
27.84
27.87
7,503,743
-0.95(-3.30%)
Jan 12, 2018
28.82
28.82
28.82
0
+0.05(+0.17%)
Jan 11, 2018
28.50
29.07
28.50
28.77
3,685,127
+0.11(+0.38%)
Jan 10, 2018
28.38
28.66
8,636,928
-0.35(-1.21%)
Jan 09, 2018
29.52
29.73
28.96
29.01
4,579,555
-0.56(-1.89%)
Jan 08, 2018
29.40
29.65
29.19
29.57
4,742,680
+0.06(+0.20%)
Jan 05, 2018
29.20
29.57
28.93
29.51
5,086,312
+0.54(+1.86%)
Jan 04, 2018
29.20
29.20
28.79
28.97
5,282,813
+0.06(+0.21%)
Jan 03, 2018
28.81
29.16
28.70
28.91
4,273,651
+0.00(+0.00%)
Jan 02, 2018
28.26
29.05
28.05
28.91
5,539,615
+0.85(+3.03%)
Dec 29, 2017
28.06
28.06
28.06
0
-0.42(-1.47%)
Dec 28, 2017
28.42
28.51
28.22
28.48
3,103,356
+0.03(+0.11%)
Dec 27, 2017
27.93
28.47
27.90
28.45
2,794,470
+0.22(+0.78%)
Dec 26, 2017
28.26
28.38
28.12
28.23
1,788,902
-0.09(-0.32%)
Dec 22, 2017
28.48
28.61
28.06
28.32
2,643,920
-0.16(-0.56%)
Dec 21, 2017
28.37
28.74
28.07
28.48
3,898,930
+0.32(+1.14%)
Dec 20, 2017
28.42
28.49
27.89
28.16
5,607,674
-0.15(-0.53%)
Dec 19, 2017
28.56
28.74
28.10
28.31
4,968,977
-0.34(-1.19%)
Dec 18, 2017
29.15
29.20
28.34
28.65
5,149,005
-0.33(-1.14%)
Dec 15, 2017
29.10
29.10
28.70
28.98
9,642,757
+0.23(+0.80%)
Dec 14, 2017
28.72
29.14
28.60
28.75
5,754,469
+0.12(+0.42%)
Dec 13, 2017
28.94
29.06
28.38
28.63
6,166,118
-0.29(-1.00%)
Dec 12, 2017
29.20
29.26
28.77
28.92
5,834,805
-0.30(-1.03%)
Dec 11, 2017
27.96
29.34
27.91
29.22
8,098,243
+1.24(+4.43%)
Dec 08, 2017
27.78
28.08
27.66
27.98
3,198,631
+0.42(+1.52%)
Dec 07, 2017
27.38
27.74
27.20
27.56
6,012,142
+0.20(+0.73%)
Dec 06, 2017
27.51
27.67
27.18
27.36
4,394,847
-0.08(-0.29%)
Dec 05, 2017
27.76
28.15
27.32
27.44
6,044,076
-0.31(-1.12%)
Dec 04, 2017
29.11
29.11
27.56
27.75
11,549,622
-1.36(-4.67%)
Dec 01, 2017
28.97
29.28
28.79
29.11
7,578,892
+0.14(+0.48%)
Nov 30, 2017
29.09
28.51
28.97
8,239,839
+0.40(+1.40%)
Nov 29, 2017
28.97
29.29
28.40
28.57
6,691,190
-0.40(-1.38%)
Nov 28, 2017
28.87
29.10
28.44
28.97
6,315,863
+0.13(+0.45%)
Nov 27, 2017
28.60
28.94
28.54
28.84
4,602,892
+0.28(+0.98%)
Nov 24, 2017
28.44
28.67
28.42
28.56
2,067,327
+0.13(+0.46%)
Nov 22, 2017
28.16
28.48
28.03
28.43
4,634,778
+0.32(+1.14%)
Nov 21, 2017
28.26
28.27
27.67
28.11
5,762,198
-0.08(-0.28%)
Nov 20, 2017
28.00
28.23
27.90
28.19
3,271,528
+0.15(+0.53%)
Nov 17, 2017
28.17
28.31
27.89
28.04
3,494,891
-0.24(-0.85%)
Nov 16, 2017
27.61
28.43
27.60
28.28
5,033,342
+0.57(+2.06%)
Nov 15, 2017
27.98
28.18
27.47
27.71
5,277,385
-0.39(-1.39%)
Nov 14, 2017
27.91
28.21
27.60
28.10
5,308,029
+0.13(+0.46%)
Nov 13, 2017
28.12
28.28
27.83
27.97
4,691,203
-0.39(-1.38%)
Nov 10, 2017
28.41
28.44
27.99
28.36
4,592,861
-0.23(-0.80%)
Nov 09, 2017
28.85
28.95
28.48
28.59
5,372,222
-0.44(-1.52%)
Nov 08, 2017
28.68
29.09
28.58
29.03
6,744,472
+0.35(+1.22%)
Nov 07, 2017
28.99
29.07
28.54
28.68
10,096,444
-0.22(-0.76%)
Nov 06, 2017
29.85
29.87
28.88
28.90
7,584,810
-0.98(-3.26%)
Nov 03, 2017
29.01
29.95
28.87
29.88
10,995,542
+0.50(+1.68%)
Nov 02, 2017
29.32
30.23
28.33
29.38
26,676,870
-2.78(-8.64%)
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
.