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 (%)
Nov 30, 2006
21.14
21.42
21.00
21.22
11,304,600
+0.08(+0.38%)
Nov 29, 2006
21.02
21.35
20.88
21.14
11,463,438
+0.17(+0.81%)
Nov 28, 2006
20.59
21.14
20.33
20.97
13,429,601
+0.30(+1.45%)
Nov 27, 2006
20.85
20.95
20.60
20.67
14,711,848
-0.26(-1.24%)
Nov 24, 2006
20.55
21.17
20.56
20.93
2,645,928
-0.01(-0.05%)
Nov 22, 2006
20.79
21.16
20.55
20.94
8,758,466
+0.17(+0.82%)
Nov 21, 2006
20.39
20.78
20.38
20.77
10,831,966
+0.15(+0.73%)
Nov 20, 2006
20.42
20.74
20.32
20.62
8,481,785
-0.04(-0.19%)
Nov 17, 2006
20.56
20.75
20.23
20.66
11,271,259
-0.09(-0.43%)
Nov 16, 2006
20.81
20.98
20.62
20.75
12,128,934
+0.03(+0.14%)
Nov 15, 2006
20.33
20.90
20.31
20.72
11,334,573
+0.30(+1.47%)
Nov 14, 2006
20.48
20.61
20.15
20.42
12,368,882
-0.11(-0.54%)
Nov 13, 2006
20.06
20.82
20.00
20.53
14,697,305
+0.42(+2.09%)
Nov 10, 2006
19.99
20.19
19.80
20.11
8,351,723
+0.26(+1.31%)
Nov 09, 2006
20.24
20.45
19.78
19.85
11,037,717
-0.40(-1.98%)
Nov 08, 2006
20.20
20.54
20.13
20.25
9,001,126
-0.09(-0.44%)
Nov 07, 2006
20.46
20.69
20.25
20.34
10,528,528
-0.08(-0.39%)
Nov 06, 2006
19.95
20.49
19.86
20.42
12,120,730
+0.51(+2.56%)
Nov 03, 2006
20.12
20.16
19.64
19.91
9,766,411
-0.16(-0.80%)
Nov 02, 2006
19.73
20.12
19.67
20.07
12,728,736
+0.16(+0.80%)
Nov 01, 2006
19.88
20.07
19.74
19.91
19,520,712
+0.07(+0.35%)
Oct 31, 2006
19.60
19.89
19.51
19.84
15,973,140
+0.18(+0.92%)
Oct 30, 2006
18.75
19.75
18.59
19.66
21,058,776
+0.84(+4.46%)
Oct 27, 2006
19.45
19.55
18.75
18.82
28,274,188
-0.67(-3.44%)
Oct 26, 2006
19.60
19.76
19.22
19.49
45,558,936
-1.29(-6.21%)
Oct 25, 2006
20.93
20.93
20.34
20.78
20,850,520
-0.01(-0.05%)
Oct 24, 2006
20.98
20.99
20.61
20.79
22,154,492
-0.21(-1.00%)
Oct 23, 2006
20.86
21.39
20.79
21.00
9,144,143
+0.07(+0.33%)
Oct 20, 2006
21.39
21.44
20.86
20.93
14,774,925
-0.40(-1.88%)
Oct 19, 2006
21.74
21.75
21.01
21.33
16,000,729
-0.48(-2.20%)
Oct 18, 2006
22.05
22.19
21.36
21.81
10,295,076
-0.10(-0.46%)
Oct 17, 2006
21.45
22.19
21.44
21.91
25,990,186
+0.28(+1.29%)
Oct 16, 2006
21.50
21.79
21.47
21.63
5,910,645
+0.00(+0.00%)
Oct 13, 2006
21.63
21.78
21.51
21.63
7,702,431
-0.06(-0.28%)
Oct 12, 2006
21.42
21.75
21.25
21.69
14,647,936
+0.44(+2.07%)
Oct 11, 2006
20.65
21.46
20.64
21.25
15,602,658
+0.46(+2.21%)
Oct 10, 2006
20.90
20.96
20.58
20.79
20,555,960
+0.39(+1.91%)
Oct 09, 2006
20.76
20.90
20.35
20.40
11,918,752
-0.42(-2.02%)
Oct 06, 2006
20.70
20.90
20.59
20.82
11,256,149
-0.04(-0.19%)
Oct 05, 2006
21.04
21.19
20.82
20.86
9,950,303
-0.33(-1.56%)
Oct 04, 2006
20.80
21.25
20.72
21.19
18,065,350
+0.05(+0.24%)
Oct 03, 2006
20.72
21.21
20.40
21.14
16,337,483
+0.42(+2.03%)
Oct 02, 2006
21.37
21.40
20.66
20.72
15,095,003
-0.56(-2.63%)
Sep 29, 2006
21.25
21.42
20.85
21.28
17,839,966
-0.05(-0.23%)
Sep 28, 2006
20.80
21.40
20.60
21.33
15,244,302
+0.51(+2.45%)
Sep 27, 2006
20.94
20.96
20.29
20.82
23,562,116
-0.05(-0.24%)
Sep 26, 2006
20.98
21.06
20.66
20.87
18,508,144
-0.10(-0.48%)
Sep 25, 2006
21.05
21.20
20.68
20.97
18,032,484
-0.11(-0.52%)
Sep 22, 2006
21.02
21.20
21.00
21.08
22,662,900
-0.04(-0.19%)
Sep 21, 2006
21.15
21.20
20.84
21.12
31,316,668
+0.17(+0.81%)
Sep 20, 2006
20.24
21.08
20.13
20.95
36,114,220
+0.88(+4.38%)
Sep 19, 2006
20.00
20.18
19.93
20.07
16,178,160
+0.19(+0.96%)
Sep 18, 2006
20.02
20.13
19.75
19.88
18,541,316
+0.11(+0.56%)
Sep 15, 2006
19.93
20.00
19.72
19.77
22,264,560
+0.02(+0.10%)
Sep 14, 2006
19.71
19.87
19.65
19.75
13,534,486
+0.15(+0.77%)
Sep 13, 2006
19.31
19.73
19.24
19.60
17,157,356
+0.30(+1.55%)
Sep 12, 2006
19.12
19.34
18.96
19.30
8,765,015
+0.24(+1.26%)
Sep 11, 2006
19.10
19.14
18.78
19.06
12,285,802
+0.28(+1.49%)
Sep 08, 2006
18.55
18.84
18.52
18.78
8,691,046
+0.27(+1.46%)
Sep 07, 2006
18.63
18.75
18.50
18.51
7,247,400
-0.21(-1.12%)
Sep 06, 2006
18.57
18.88
18.49
18.72
8,223,578
+0.02(+0.11%)
Sep 05, 2006
18.62
18.74
18.31
18.70
6,722,801
-0.04(-0.21%)
Sep 01, 2006
18.61
18.85
18.61
18.74
6,628,946
+0.12(+0.64%)
Aug 31, 2006
18.80
18.94
18.47
18.62
9,800,178
-0.28(-1.48%)
Aug 30, 2006
19.04
19.15
18.47
18.90
12,206,999
-0.16(-0.84%)
Aug 29, 2006
19.20
19.29
18.68
19.06
12,813,453
-0.13(-0.68%)
Aug 28, 2006
18.74
19.30
18.72
19.19
10,931,197
+0.29(+1.53%)
Aug 25, 2006
18.77
19.08
18.71
18.90
10,657,612
+0.15(+0.80%)
Aug 24, 2006
18.83
18.91
18.58
18.75
9,377,585
+0.03(+0.16%)
Aug 23, 2006
18.71
19.08
18.60
18.72
13,505,281
+0.22(+1.19%)
Aug 22, 2006
18.16
18.68
18.02
18.50
16,350,078
+0.29(+1.59%)
Aug 21, 2006
18.07
18.41
17.94
18.21
12,567,498
-0.13(-0.71%)
Aug 18, 2006
18.20
18.50
18.10
18.34
11,082,209
+0.14(+0.77%)
Aug 17, 2006
18.27
18.35
18.10
18.20
15,464,919
-0.17(-0.93%)
Aug 16, 2006
17.90
18.38
17.80
18.37
16,172,868
+0.45(+2.51%)
Aug 15, 2006
17.98
18.15
17.80
17.92
19,322,164
+0.18(+1.01%)
Aug 14, 2006
17.67
17.99
17.66
17.74
15,387,915
+0.16(+0.91%)
Aug 11, 2006
17.35
17.62
17.25
17.58
10,725,388
+0.16(+0.92%)
Aug 10, 2006
17.15
17.45
17.09
17.42
9,703,988
+0.19(+1.10%)
Aug 09, 2006
17.29
17.50
17.17
17.23
10,282,458
+0.04(+0.23%)
Aug 08, 2006
17.18
17.40
17.12
17.19
13,974,339
+0.08(+0.47%)
Aug 07, 2006
17.30
17.31
17.05
17.11
10,198,146
-0.10(-0.58%)
Aug 04, 2006
17.30
17.39
16.98
17.21
12,137,744
+0.01(+0.06%)
Aug 03, 2006
17.23
17.43
17.11
17.20
18,831,872
-0.14(-0.81%)
Aug 02, 2006
17.02
17.60
17.01
17.34
14,215,326
+0.26(+1.52%)
Aug 01, 2006
17.21
17.40
16.97
17.08
14,790,849
-0.27(-1.56%)
Jul 31, 2006
17.35
17.50
17.20
17.35
21,577,220
-0.07(-0.40%)
Jul 28, 2006
17.23
17.59
17.04
17.42
22,479,564
+0.18(+1.04%)
Jul 27, 2006
17.20
17.78
17.15
17.24
52,473,896
+1.44(+9.11%)
Jul 26, 2006
15.30
16.15
15.25
15.80
34,235,540
+0.36(+2.33%)
Jul 25, 2006
15.10
15.56
15.08
15.44
16,746,850
-0.16(-1.03%)
Jul 24, 2006
15.32
15.63
15.16
15.60
9,889,666
+0.28(+1.83%)
Jul 21, 2006
15.14
15.40
15.10
15.32
12,439,930
+0.03(+0.20%)
Jul 20, 2006
15.30
15.45
15.25
15.29
7,451,345
-0.20(-1.29%)
Jul 19, 2006
15.27
15.73
15.10
15.49
16,537,982
+0.32(+2.11%)
Jul 18, 2006
15.15
15.29
14.97
15.17
14,294,726
-0.05(-0.33%)
Jul 17, 2006
15.12
15.25
15.02
15.22
10,157,046
+0.05(+0.33%)
Jul 14, 2006
15.07
15.22
15.06
15.17
10,060,212
-0.03(-0.20%)
Jul 13, 2006
14.88
15.32
14.78
15.20
26,573,092
+0.31(+2.08%)
Jul 12, 2006
14.93
15.21
14.82
14.89
18,252,922
-0.10(-0.67%)
Jul 11, 2006
14.93
15.10
14.87
14.99
15,264,011
-0.04(-0.27%)
Jul 10, 2006
15.18
15.21
14.97
15.03
12,678,628
-0.11(-0.73%)
Jul 07, 2006
14.90
15.26
14.90
15.14
8,730,587
+0.17(+1.14%)
Jul 06, 2006
15.25
15.30
14.81
14.97
18,744,792
-0.23(-1.51%)
Jul 05, 2006
15.32
15.45
15.08
15.20
7,446,164
-0.23(-1.49%)
Jul 03, 2006
15.55
15.68
15.38
15.43
3,211,641
-0.11(-0.71%)
Jun 30, 2006
15.61
15.89
15.47
15.54
13,809,366
-0.10(-0.64%)
Jun 29, 2006
15.40
15.66
15.23
15.64
8,326,900
+0.41(+2.69%)
Jun 28, 2006
15.20
15.30
15.09
15.23
6,584,555
+0.07(+0.46%)
Jun 27, 2006
15.67
15.83
15.14
15.16
14,609,350
-0.55(-3.50%)
Jun 26, 2006
15.62
15.79
15.54
15.71
11,121,800
+0.09(+0.58%)
Jun 23, 2006
15.80
15.91
15.57
15.62
12,125,621
-0.31(-1.95%)
Jun 22, 2006
16.00
16.10
15.64
15.93
13,019,040
-0.07(-0.44%)
Jun 21, 2006
15.80
16.27
15.80
16.00
12,730,088
+0.10(+0.63%)
Jun 20, 2006
15.75
16.09
15.71
15.90
9,694,116
+0.09(+0.57%)
Jun 19, 2006
15.70
16.05
15.50
15.81
12,647,305
+0.13(+0.83%)
Jun 16, 2006
15.78
15.83
15.50
15.68
11,226,088
-0.19(-1.20%)
Jun 15, 2006
15.48
15.92
15.36
15.87
16,477,549
+0.49(+3.19%)
Jun 14, 2006
15.61
15.69
15.12
15.38
17,601,824
-0.24(-1.54%)
Jun 13, 2006
15.63
15.81
15.45
15.62
39,098,588
-0.01(-0.06%)
Jun 12, 2006
15.63
15.95
15.54
15.63
9,474,430
+0.23(+1.49%)
Jun 09, 2006
15.38
15.67
15.30
15.40
10,263,813
+0.05(+0.33%)
Jun 08, 2006
15.46
15.47
14.98
15.35
22,103,280
-0.23(-1.48%)
Jun 07, 2006
15.50
15.84
15.38
15.58
16,052,347
+0.21(+1.37%)
Jun 06, 2006
15.53
15.72
15.15
15.37
14,397,597
-0.28(-1.79%)
Jun 05, 2006
15.69
15.92
15.60
15.65
7,457,269
-0.24(-1.51%)
Jun 02, 2006
16.05
16.12
15.75
15.89
7,489,713
+0.03(+0.19%)
Jun 01, 2006
15.60
15.87
15.49
15.86
8,080,568
+0.26(+1.67%)
May 31, 2006
15.41
16.08
15.40
15.60
16,628,914
+0.05(+0.32%)
May 30, 2006
15.86
15.86
15.45
15.55
12,406,901
-0.44(-2.75%)
May 26, 2006
16.04
16.09
15.80
15.99
5,664,363
-0.10(-0.62%)
May 25, 2006
16.07
16.10
15.81
16.09
7,221,572
+0.06(+0.37%)
May 24, 2006
15.82
16.13
15.73
16.03
10,714,586
+0.21(+1.33%)
May 23, 2006
16.10
16.24
15.82
15.82
13,549,028
-0.27(-1.68%)
May 22, 2006
16.07
16.41
16.05
16.09
9,964,571
-0.21(-1.29%)
May 19, 2006
16.01
16.38
16.01
16.30
13,330,385
+0.06(+0.37%)
May 18, 2006
16.24
16.56
16.08
16.24
17,237,308
-0.08(-0.49%)
May 17, 2006
16.54
16.59
16.12
16.32
18,178,576
-0.23(-1.39%)
May 16, 2006
16.89
16.89
16.48
16.55
12,489,099
-0.37(-2.19%)
May 15, 2006
16.79
16.97
16.75
16.92
16,103,335
-0.10(-0.59%)
May 12, 2006
17.08
17.10
16.78
17.02
32,500,918
-0.08(-0.47%)
May 11, 2006
17.39
17.63
16.97
17.10
18,827,122
-0.34(-1.95%)
May 10, 2006
17.29
17.90
17.19
17.44
30,186,004
+0.35(+2.05%)
May 09, 2006
17.25
17.34
16.80
17.09
28,548,562
-0.29(-1.67%)
May 08, 2006
17.71
17.79
17.18
17.38
14,215,455
-0.38(-2.14%)
May 05, 2006
17.81
17.90
17.50
17.76
14,099,188
-0.05(-0.28%)
May 04, 2006
17.45
17.85
17.40
17.81
10,365,615
+0.34(+1.95%)
May 03, 2006
17.30
17.57
17.27
17.47
11,837,202
+0.11(+0.63%)
May 02, 2006
16.91
17.49
16.81
17.36
14,937,018
+0.60(+3.58%)
May 01, 2006
16.83
17.00
16.70
16.76
12,046,431
+0.38(+2.32%)
Apr 28, 2006
16.38
16.89
16.26
16.38
10,599,800
+0.10(+0.61%)
Apr 27, 2006
15.77
16.60
15.74
16.28
14,857,894
+0.41(+2.58%)
Apr 26, 2006
16.03
16.20
15.70
15.87
14,653,349
-0.16(-1.00%)
Apr 25, 2006
16.30
16.46
15.97
16.03
10,948,106
-0.33(-2.02%)
Apr 24, 2006
16.13
16.50
15.76
16.36
14,581,401
+0.21(+1.30%)
Apr 21, 2006
16.24
16.50
16.10
16.15
9,731,107
-0.12(-0.74%)
Apr 20, 2006
16.60
16.60
16.21
16.27
7,700,016
-0.27(-1.63%)
Apr 19, 2006
16.16
16.54
16.16
16.54
7,980,142
+0.22(+1.35%)
Apr 18, 2006
15.91
16.65
15.90
16.32
18,526,300
-0.07(-0.43%)
Apr 17, 2006
16.76
17.08
16.34
16.39
11,606,893
-0.51(-3.02%)
Apr 13, 2006
16.84
17.00
16.63
16.90
6,488,880
+0.07(+0.42%)
Apr 12, 2006
16.85
17.25
16.60
16.83
9,212,384
-0.02(-0.12%)
Apr 11, 2006
16.77
16.99
16.57
16.85
13,325,645
+0.07(+0.42%)
Apr 10, 2006
16.43
16.93
16.43
16.78
12,952,856
+0.25(+1.51%)
Apr 07, 2006
16.83
16.97
16.47
16.53
10,616,965
-0.36(-2.13%)
Apr 06, 2006
17.14
17.15
16.77
16.89
12,450,304
-0.29(-1.69%)
Apr 05, 2006
17.44
17.60
17.06
17.18
10,288,931
-0.26(-1.49%)
Apr 04, 2006
17.03
17.58
16.92
17.44
18,400,892
+0.45(+2.65%)
Apr 03, 2006
16.95
17.18
16.81
16.99
11,786,672
+0.16(+0.95%)
Mar 31, 2006
17.00
17.23
16.65
16.83
14,501,477
-0.22(-1.29%)
Mar 30, 2006
16.02
17.14
15.99
17.05
35,156,176
+1.05(+6.56%)
Mar 29, 2006
16.12
16.12
15.95
16.00
22,992,296
-0.08(-0.50%)
Mar 28, 2006
16.01
16.16
15.94
16.08
11,506,122
+0.05(+0.31%)
Mar 27, 2006
15.80
16.15
15.76
16.03
8,021,472
+0.02(+0.12%)
Mar 24, 2006
15.84
16.29
15.81
16.01
14,258,865
+0.16(+1.01%)
Mar 23, 2006
15.70
15.88
15.57
15.85
9,588,900
+0.07(+0.44%)
Mar 22, 2006
15.72
15.84
15.56
15.78
10,934,900
+0.17(+1.09%)
Mar 21, 2006
15.76
15.93
15.55
15.61
16,248,023
+0.00(+0.00%)
Mar 20, 2006
15.51
15.76
15.37
15.61
12,927,893
+0.08(+0.52%)
Mar 17, 2006
15.46
15.68
15.30
15.53
31,651,424
+0.04(+0.26%)
Mar 16, 2006
15.80
15.85
15.48
15.49
20,400,116
-0.30(-1.90%)
Mar 15, 2006
16.01
16.09
15.47
15.79
29,199,972
-0.28(-1.74%)
Mar 14, 2006
15.74
16.10
15.69
16.07
8,214,846
+0.29(+1.84%)
Mar 13, 2006
16.03
16.14
15.69
15.78
10,737,759
-0.26(-1.62%)
Mar 10, 2006
15.92
16.12
15.88
16.04
8,938,068
+0.04(+0.25%)
Mar 09, 2006
15.84
16.15
15.84
16.00
14,952,172
+0.23(+1.46%)
Mar 08, 2006
15.72
15.94
15.66
15.77
26,654,388
-0.09(-0.57%)
Mar 07, 2006
16.30
16.44
15.70
15.86
38,213,508
-0.68(-4.11%)
Mar 06, 2006
16.88
16.99
16.34
16.54
14,181,962
-0.40(-2.36%)
Mar 03, 2006
16.87
17.25
16.80
16.94
7,909,427
-0.04(-0.24%)
Mar 02, 2006
16.89
17.11
16.70
16.98
11,318,280
+0.04(+0.24%)
Mar 01, 2006
16.89
17.15
16.87
16.94
14,412,278
+0.05(+0.30%)
Feb 28, 2006
17.16
17.13
16.83
16.89
13,441,531
-0.27(-1.57%)
Feb 27, 2006
17.40
17.47
17.15
17.16
10,136,624
-0.23(-1.32%)
Feb 24, 2006
17.45
17.60
17.27
17.39
7,973,196
-0.15(-0.86%)
Feb 23, 2006
17.53
17.67
17.47
17.54
7,978,776
-0.09(-0.51%)
Feb 22, 2006
17.35
17.67
17.29
17.63
12,628,144
+0.37(+2.14%)
Feb 21, 2006
17.46
17.65
17.15
17.26
13,806,151
-0.26(-1.48%)
Feb 17, 2006
17.35
17.65
17.35
17.52
16,113,544
+0.01(+0.06%)
Feb 16, 2006
17.23
17.61
17.20
17.51
14,215,000
+0.13(+0.75%)
Feb 15, 2006
17.00
17.55
16.98
17.38
15,537,216
+0.37(+2.18%)
Feb 14, 2006
17.03
17.12
16.84
17.01
9,405,760
-0.05(-0.29%)
Feb 13, 2006
17.01
17.24
16.85
17.06
11,759,705
-0.08(-0.47%)
Feb 10, 2006
17.17
17.30
16.97
17.14
16,866,280
+0.19(+1.12%)
Feb 09, 2006
17.03
17.11
16.84
16.95
9,795,734
-0.12(-0.70%)
Feb 08, 2006
17.15
17.18
16.95
17.07
15,148,481
+0.12(+0.71%)
Feb 07, 2006
16.95
17.23
16.83
16.95
16,964,704
+0.21(+1.25%)
Feb 06, 2006
16.62
16.97
16.57
16.74
11,392,803
+0.02(+0.12%)
Feb 03, 2006
16.80
16.98
16.64
16.72
19,284,480
-0.18(-1.07%)
Feb 02, 2006
17.30
17.32
16.89
16.90
17,217,274
-0.23(-1.34%)
Feb 01, 2006
17.25
17.44
16.71
17.13
54,452,492
-1.25(-6.80%)
Jan 31, 2006
18.36
18.60
18.04
18.38
17,070,710
+0.19(+1.04%)
Jan 30, 2006
18.24
18.35
18.02
18.19
13,608,192
+0.22(+1.22%)
Jan 27, 2006
17.85
18.19
17.74
17.97
14,001,071
+0.24(+1.35%)
Jan 26, 2006
17.50
17.99
17.36
17.73
13,675,080
+0.40(+2.31%)
Jan 25, 2006
17.61
17.67
17.24
17.33
20,950,496
-0.23(-1.31%)
Jan 24, 2006
17.88
18.15
17.32
17.56
34,989,816
-1.04(-5.59%)
Jan 23, 2006
18.50
18.82
18.43
18.60
9,745,905
-0.01(-0.05%)
Jan 20, 2006
19.11
19.25
18.59
18.61
13,586,689
-0.63(-3.27%)
Jan 19, 2006
19.36
19.43
19.12
19.24
9,812,255
-0.05(-0.26%)
Jan 18, 2006
18.96
19.39
18.92
19.29
11,835,548
-0.07(-0.36%)
Jan 17, 2006
19.25
19.61
19.15
19.36
10,485,313
-0.09(-0.46%)
Jan 13, 2006
19.38
19.56
19.20
19.45
10,063,806
-0.01(-0.05%)
Jan 12, 2006
19.46
19.80
19.32
19.46
11,331,200
-0.21(-1.07%)
Jan 11, 2006
19.12
19.94
19.07
19.67
23,175,644
+0.56(+2.93%)
Jan 10, 2006
19.18
19.46
18.92
19.11
15,514,621
-0.29(-1.49%)
Jan 09, 2006
19.22
19.49
19.06
19.40
25,917,484
+0.39(+2.05%)
Jan 06, 2006
18.48
19.06
18.36
19.01
23,328,224
+0.72(+3.94%)
Jan 05, 2006
17.93
18.43
17.90
18.29
14,735,641
+0.27(+1.50%)
Jan 04, 2006
17.34
18.05
17.25
18.02
19,903,600
+0.53(+3.03%)
Jan 03, 2006
17.66
17.73
17.24
17.49
17,091,834
-0.01(-0.06%)
Dec 30, 2005
17.16
17.69
17.08
17.50
15,568,798
+0.21(+1.21%)
Dec 29, 2005
17.35
17.40
17.20
17.29
8,019,636
-0.02(-0.12%)
Dec 28, 2005
17.30
17.40
17.23
17.31
7,291,100
-0.02(-0.12%)
Dec 27, 2005
17.25
17.60
17.17
17.33
10,052,600
+0.07(+0.41%)
Dec 23, 2005
17.34
17.39
17.20
17.26
9,910,186
-0.04(-0.23%)
Dec 22, 2005
16.86
17.36
16.73
17.30
15,359,514
+0.52(+3.10%)
Dec 21, 2005
16.77
17.00
16.62
16.78
10,946,926
-0.01(-0.06%)
Dec 20, 2005
16.45
16.86
16.32
16.79
14,451,806
+0.18(+1.08%)
Dec 19, 2005
17.10
17.23
16.60
16.61
19,896,134
-0.49(-2.87%)
Dec 16, 2005
17.36
17.43
17.06
17.10
25,082,250
-0.28(-1.61%)
Dec 15, 2005
17.74
17.72
17.12
17.38
20,632,846
-0.36(-2.03%)
Dec 14, 2005
17.38
17.91
17.32
17.74
18,482,608
+0.39(+2.25%)
Dec 13, 2005
17.43
17.53
17.20
17.35
16,806,696
-0.10(-0.57%)
Dec 12, 2005
17.64
17.84
17.43
17.45
18,928,928
-0.24(-1.36%)
Dec 09, 2005
17.98
18.04
17.50
17.69
14,818,226
-0.25(-1.39%)
Dec 08, 2005
17.97
18.19
17.00
17.94
25,806,064
+0.01(+0.06%)
Dec 07, 2005
17.65
17.97
17.64
17.93
22,833,136
+0.37(+2.11%)
Dec 06, 2005
18.11
18.23
17.50
17.56
21,768,508
-0.41(-2.28%)
Dec 05, 2005
18.16
18.32
17.90
17.97
21,687,644
-0.08(-0.44%)
Dec 02, 2005
17.85
18.08
17.71
18.05
18,489,568
+0.23(+1.29%)
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
.