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, 2009
17.60
17.82
17.50
17.75
10,271,313
+0.06(+0.34%)
Nov 27, 2009
17.59
17.92
17.55
17.69
3,933,254
-0.33(-1.83%)
Nov 25, 2009
17.96
18.07
17.88
18.02
5,155,458
+0.08(+0.45%)
Nov 24, 2009
17.95
18.01
17.75
17.94
8,079,921
-0.07(-0.39%)
Nov 23, 2009
17.76
18.19
17.73
18.01
8,484,845
+0.29(+1.64%)
Nov 20, 2009
17.77
18.00
17.61
17.72
8,123,493
-0.15(-0.84%)
Nov 19, 2009
17.76
17.92
17.59
17.87
18,435,888
-0.10(-0.56%)
Nov 18, 2009
17.76
17.97
17.65
17.97
8,014,285
+0.15(+0.84%)
Nov 17, 2009
17.59
17.86
17.59
17.82
6,308,715
+0.02(+0.11%)
Nov 16, 2009
17.47
17.92
17.46
17.80
10,279,787
+0.35(+2.01%)
Nov 13, 2009
17.42
17.56
17.33
17.45
6,920,578
+0.11(+0.63%)
Nov 12, 2009
17.64
17.75
17.29
17.34
7,238,223
-0.25(-1.42%)
Nov 11, 2009
17.72
17.80
17.45
17.59
5,591,597
-0.06(-0.34%)
Nov 10, 2009
17.75
17.81
17.55
17.65
5,381,139
-0.06(-0.34%)
Nov 09, 2009
17.46
17.75
17.41
17.71
5,775,522
+0.29(+1.66%)
Nov 06, 2009
17.38
17.60
17.29
17.42
5,656,237
-0.03(-0.17%)
Nov 05, 2009
17.47
17.66
17.34
17.45
8,384,909
+0.22(+1.28%)
Nov 04, 2009
17.20
17.46
17.09
17.23
8,966,441
-0.02(-0.12%)
Nov 03, 2009
17.35
17.45
17.02
17.25
12,037,905
-0.13(-0.75%)
Nov 02, 2009
17.30
17.52
17.12
17.38
17,578,560
-0.20(-1.14%)
Oct 30, 2009
17.66
18.00
17.52
17.58
24,021,934
-0.16(-0.90%)
Oct 29, 2009
16.96
17.83
16.92
17.74
39,394,540
+2.01(+12.78%)
Oct 28, 2009
16.13
16.21
15.68
15.73
14,562,719
-0.43(-2.66%)
Oct 27, 2009
16.48
16.60
16.11
16.16
11,833,684
-0.28(-1.70%)
Oct 26, 2009
16.60
16.99
16.38
16.44
11,335,219
-0.22(-1.32%)
Oct 23, 2009
16.79
17.10
16.60
16.66
9,544,682
-0.24(-1.42%)
Oct 22, 2009
16.91
16.95
16.56
16.90
8,430,382
+0.11(+0.66%)
Oct 21, 2009
16.32
17.02
16.27
16.79
15,531,016
+0.36(+2.19%)
Oct 20, 2009
16.31
16.83
16.27
16.43
11,119,309
-0.36(-2.14%)
Oct 19, 2009
16.71
16.84
16.46
16.79
7,393,503
+0.16(+0.96%)
Oct 16, 2009
16.86
16.86
16.42
16.63
13,383,081
-0.08(-0.48%)
Oct 15, 2009
16.80
16.92
16.64
16.71
9,526,486
-0.15(-0.89%)
Oct 14, 2009
17.02
17.15
16.74
16.86
16,227,691
-0.04(-0.24%)
Oct 13, 2009
16.37
16.95
16.36
16.90
19,535,674
+0.47(+2.86%)
Oct 12, 2009
16.35
16.77
16.08
16.43
18,094,282
-0.20(-1.20%)
Oct 09, 2009
16.46
16.66
16.33
16.63
10,423,664
+0.19(+1.16%)
Oct 08, 2009
16.61
16.79
16.37
16.44
14,326,711
-0.12(-0.72%)
Oct 07, 2009
16.36
16.57
16.30
16.56
10,040,385
+0.16(+0.98%)
Oct 06, 2009
16.26
16.58
16.18
16.40
13,556,583
+0.17(+1.05%)
Oct 05, 2009
16.18
16.30
15.99
16.23
12,797,866
+0.25(+1.56%)
Oct 02, 2009
15.78
16.06
15.75
15.98
12,261,247
+0.10(+0.63%)
Oct 01, 2009
16.39
16.43
15.84
15.88
16,600,632
-0.59(-3.58%)
Sep 30, 2009
16.20
16.68
16.03
16.47
22,637,328
+0.45(+2.81%)
Sep 29, 2009
15.87
16.25
15.87
16.02
13,287,294
+0.05(+0.31%)
Sep 28, 2009
15.63
16.16
15.62
15.97
13,900,498
+0.34(+2.18%)
Sep 25, 2009
15.26
15.71
15.25
15.63
11,995,903
+0.34(+2.22%)
Sep 24, 2009
15.58
15.64
15.16
15.29
18,480,660
-0.21(-1.35%)
Sep 23, 2009
15.57
15.82
15.43
15.50
9,838,947
-0.04(-0.26%)
Sep 22, 2009
15.75
15.85
15.53
15.54
7,536,570
-0.19(-1.21%)
Sep 21, 2009
15.59
15.78
15.44
15.73
10,261,731
+0.08(+0.51%)
Sep 18, 2009
15.96
16.11
15.61
15.65
24,540,002
-0.38(-2.37%)
Sep 17, 2009
15.98
16.17
15.84
16.03
8,451,994
+0.02(+0.12%)
Sep 16, 2009
15.84
16.04
15.73
16.01
10,694,187
+0.34(+2.17%)
Sep 15, 2009
15.71
15.87
15.61
15.67
9,822,299
-0.16(-1.01%)
Sep 14, 2009
15.92
16.00
15.62
15.83
11,634,655
-0.14(-0.88%)
Sep 11, 2009
15.91
16.02
15.73
15.97
11,632,984
+0.04(+0.25%)
Sep 10, 2009
15.79
15.97
15.72
15.93
9,590,382
+0.17(+1.08%)
Sep 09, 2009
15.70
15.80
15.57
15.76
11,714,101
+0.07(+0.45%)
Sep 08, 2009
15.46
15.76
15.40
15.69
13,673,903
+0.04(+0.26%)
Sep 04, 2009
15.31
15.69
15.20
15.65
9,653,091
+0.41(+2.69%)
Sep 03, 2009
15.00
15.27
14.90
15.24
7,608,063
+0.24(+1.60%)
Sep 02, 2009
14.82
15.09
14.81
15.00
14,754,767
+0.08(+0.54%)
Sep 01, 2009
15.02
15.35
14.81
14.92
13,942,642
-0.20(-1.32%)
Aug 31, 2009
15.11
15.33
14.98
15.12
14,797,202
-0.12(-0.79%)
Aug 28, 2009
15.49
15.79
15.09
15.24
10,818,799
-0.23(-1.49%)
Aug 27, 2009
15.27
15.50
15.08
15.47
6,421,775
+0.04(+0.26%)
Aug 26, 2009
15.49
15.51
15.25
15.43
7,825,329
-0.01(-0.06%)
Aug 25, 2009
15.43
15.53
15.22
15.44
8,583,426
+0.00(+0.00%)
Aug 24, 2009
15.44
15.62
15.36
15.44
5,880,985
-0.10(-0.64%)
Aug 21, 2009
15.48
15.64
15.22
15.54
9,913,835
+0.19(+1.24%)
Aug 20, 2009
15.12
15.43
15.08
15.35
8,351,418
+0.13(+0.85%)
Aug 19, 2009
14.90
15.31
14.87
15.22
8,658,724
+0.13(+0.86%)
Aug 18, 2009
14.84
15.14
14.84
15.09
8,645,174
+0.31(+2.10%)
Aug 17, 2009
14.79
14.98
14.73
14.78
14,442,955
-0.47(-3.08%)
Aug 14, 2009
15.45
15.45
14.97
15.25
12,490,156
-0.30(-1.93%)
Aug 13, 2009
15.42
15.60
15.28
15.55
10,359,602
+0.22(+1.44%)
Aug 12, 2009
15.06
15.53
15.06
15.33
13,603,282
+0.31(+2.06%)
Aug 11, 2009
15.24
15.42
14.97
15.02
18,562,312
-0.35(-2.28%)
Aug 10, 2009
15.27
15.59
15.21
15.37
8,718,408
-0.14(-0.90%)
Aug 07, 2009
15.48
15.71
15.47
15.51
11,950,797
+0.24(+1.57%)
Aug 06, 2009
15.19
15.30
15.13
15.27
19,740,072
+0.10(+0.66%)
Aug 05, 2009
15.54
15.59
15.13
15.17
28,658,338
-0.40(-2.57%)
Aug 04, 2009
15.18
15.62
14.88
15.57
28,747,060
+0.32(+2.10%)
Aug 03, 2009
15.09
15.26
14.94
15.25
21,034,184
+0.32(+2.14%)
Jul 31, 2009
14.83
15.19
14.65
14.93
33,824,272
+0.15(+1.01%)
Jul 30, 2009
15.45
15.60
14.73
14.78
85,051,984
-2.46(-14.27%)
Jul 29, 2009
17.08
17.31
16.89
17.24
13,407,129
+0.04(+0.23%)
Jul 28, 2009
17.17
17.31
17.02
17.20
11,375,943
-0.04(-0.23%)
Jul 27, 2009
17.30
17.37
16.98
17.24
8,026,355
-0.13(-0.75%)
Jul 24, 2009
17.21
17.38
16.98
17.37
8,857,715
-0.09(-0.52%)
Jul 23, 2009
16.72
17.71
16.71
17.46
15,432,106
+0.60(+3.56%)
Jul 22, 2009
16.58
16.99
16.50
16.86
11,792,241
+0.15(+0.90%)
Jul 21, 2009
16.67
16.78
16.39
16.71
8,633,119
+0.03(+0.18%)
Jul 20, 2009
16.39
16.69
16.32
16.68
7,437,905
+0.27(+1.65%)
Jul 17, 2009
16.52
16.52
16.24
16.41
9,531,514
+0.02(+0.12%)
Jul 16, 2009
16.53
16.58
16.25
16.39
20,023,034
-0.23(-1.38%)
Jul 15, 2009
16.15
16.68
16.05
16.62
17,674,320
+0.72(+4.53%)
Jul 14, 2009
15.51
15.97
15.43
15.90
11,480,793
+0.34(+2.19%)
Jul 13, 2009
15.32
15.58
15.12
15.56
14,729,928
-0.03(-0.19%)
Jul 10, 2009
15.34
15.62
15.32
15.59
8,544,731
+0.25(+1.63%)
Jul 09, 2009
15.15
15.49
15.07
15.34
13,139,754
+0.14(+0.92%)
Jul 08, 2009
15.42
15.74
14.97
15.20
21,051,832
-0.23(-1.49%)
Jul 07, 2009
15.46
15.59
15.36
15.43
20,423,128
-0.10(-0.64%)
Jul 06, 2009
15.94
15.97
15.35
15.53
20,125,972
-0.17(-1.08%)
Jul 02, 2009
15.61
15.89
15.42
15.70
16,746,213
+0.07(+0.45%)
Jul 01, 2009
15.65
16.04
15.52
15.63
14,520,920
+0.05(+0.32%)
Jun 30, 2009
15.75
15.90
15.41
15.58
12,406,189
-0.09(-0.57%)
Jun 29, 2009
15.74
16.03
15.62
15.67
10,310,984
-0.24(-1.51%)
Jun 26, 2009
15.75
16.00
15.66
15.91
24,133,308
+0.07(+0.44%)
Jun 25, 2009
15.71
15.88
15.11
15.84
10,716,627
+0.37(+2.39%)
Jun 24, 2009
15.20
15.65
15.19
15.47
10,882,618
+0.34(+2.25%)
Jun 23, 2009
15.15
15.19
14.97
15.13
9,012,584
+0.06(+0.40%)
Jun 22, 2009
15.60
15.60
15.02
15.07
15,099,175
-0.81(-5.10%)
Jun 19, 2009
15.90
16.00
15.70
15.88
14,279,380
+0.19(+1.21%)
Jun 18, 2009
15.90
15.95
15.62
15.69
11,316,148
-0.25(-1.57%)
Jun 17, 2009
15.80
16.11
15.61
15.94
14,508,214
+0.21(+1.34%)
Jun 16, 2009
16.04
16.16
15.67
15.73
10,979,772
-0.39(-2.42%)
Jun 15, 2009
16.18
16.37
15.96
16.12
11,325,557
-0.37(-2.24%)
Jun 12, 2009
15.97
16.57
15.90
16.49
15,090,130
+0.61(+3.84%)
Jun 11, 2009
16.42
16.59
15.83
15.88
21,022,374
-0.57(-3.47%)
Jun 10, 2009
16.59
16.79
16.22
16.45
17,213,516
-0.08(-0.48%)
Jun 09, 2009
16.20
16.79
16.20
16.53
17,281,454
+0.38(+2.35%)
Jun 08, 2009
16.01
16.31
15.83
16.15
9,336,541
+0.10(+0.62%)
Jun 05, 2009
16.06
16.18
15.68
16.05
12,239,871
+0.08(+0.50%)
Jun 04, 2009
15.88
16.01
15.70
15.97
9,718,549
+0.20(+1.27%)
Jun 03, 2009
15.93
16.07
15.52
15.77
11,415,440
-0.24(-1.50%)
Jun 02, 2009
15.53
16.12
15.50
16.01
15,906,441
+0.33(+2.10%)
Jun 01, 2009
15.74
15.95
15.61
15.68
16,703,190
+0.05(+0.32%)
May 29, 2009
15.26
15.63
15.17
15.63
19,555,172
+0.44(+2.90%)
May 28, 2009
14.85
15.32
14.77
15.19
18,918,610
+0.39(+2.64%)
May 27, 2009
14.69
15.14
14.58
14.80
26,183,624
+0.37(+2.56%)
May 26, 2009
14.01
14.66
13.97
14.43
28,462,984
+0.24(+1.69%)
May 22, 2009
14.82
14.87
14.18
14.19
20,655,778
-0.68(-4.57%)
May 21, 2009
14.95
15.02
14.71
14.87
13,735,777
-0.22(-1.46%)
May 20, 2009
15.53
15.61
15.05
15.09
15,187,899
-0.35(-2.27%)
May 19, 2009
15.01
15.65
14.80
15.44
18,439,598
+0.39(+2.59%)
May 18, 2009
14.82
15.11
14.61
15.05
20,132,304
+0.23(+1.55%)
May 15, 2009
14.85
14.90
14.76
14.82
10,712,003
-0.08(-0.54%)
May 14, 2009
14.87
15.04
14.75
14.90
9,317,535
-0.03(-0.20%)
May 13, 2009
15.04
15.08
14.73
14.93
13,922,106
-0.21(-1.39%)
May 12, 2009
15.73
15.74
15.00
15.14
15,341,680
-0.18(-1.17%)
May 11, 2009
14.63
15.64
14.60
15.32
16,883,732
+0.44(+2.96%)
May 08, 2009
15.16
15.23
14.57
14.88
28,519,732
-0.11(-0.73%)
May 07, 2009
16.04
16.09
14.48
14.99
68,103,640
-2.60(-14.79%)
May 06, 2009
17.71
17.78
17.00
17.59
18,664,920
-0.05(-0.28%)
May 05, 2009
17.36
17.66
17.15
17.64
17,412,228
-0.10(-0.56%)
May 04, 2009
18.04
18.17
17.58
17.74
14,558,817
-0.07(-0.39%)
May 01, 2009
17.44
17.90
17.21
17.81
17,090,556
+0.56(+3.25%)
Apr 30, 2009
17.28
17.49
16.99
17.25
11,494,697
-0.05(-0.29%)
Apr 29, 2009
17.01
17.57
16.88
17.30
11,023,991
+0.33(+1.94%)
Apr 28, 2009
16.88
17.09
16.46
16.97
17,344,852
+0.10(+0.59%)
Apr 27, 2009
17.58
17.58
16.86
16.87
22,912,742
-0.83(-4.69%)
Apr 24, 2009
17.14
17.70
17.08
17.70
15,294,923
+0.58(+3.39%)
Apr 23, 2009
17.04
17.21
16.78
17.12
13,178,487
-0.23(-1.33%)
Apr 22, 2009
16.88
17.62
16.75
17.35
16,383,129
+0.30(+1.76%)
Apr 21, 2009
16.75
17.21
16.66
17.05
12,860,969
+0.28(+1.67%)
Apr 20, 2009
16.99
17.06
16.67
16.77
13,062,656
-0.50(-2.90%)
Apr 17, 2009
16.99
17.47
16.85
17.27
18,304,100
+0.21(+1.23%)
Apr 16, 2009
16.72
17.16
16.27
17.06
15,507,918
+0.59(+3.58%)
Apr 15, 2009
15.88
16.48
15.88
16.47
13,602,759
+0.44(+2.74%)
Apr 14, 2009
16.25
16.37
16.00
16.03
20,627,360
-0.33(-2.02%)
Apr 13, 2009
17.05
17.11
16.20
16.36
22,700,950
-0.77(-4.50%)
Apr 09, 2009
16.99
17.39
16.82
17.13
15,461,121
+0.51(+3.07%)
Apr 08, 2009
16.00
16.98
15.77
16.62
17,656,656
+0.55(+3.42%)
Apr 07, 2009
15.90
16.21
15.86
16.07
13,892,133
-0.01(-0.06%)
Apr 06, 2009
15.87
16.14
15.71
16.08
14,551,218
-0.15(-0.92%)
Apr 03, 2009
16.23
16.35
15.91
16.23
14,877,051
+0.21(+1.31%)
Apr 02, 2009
15.50
16.30
15.50
16.02
25,374,480
+0.73(+4.77%)
Apr 01, 2009
14.78
15.47
14.74
15.29
15,204,578
+0.35(+2.34%)
Mar 31, 2009
14.68
15.11
14.60
14.94
12,685,062
+0.38(+2.61%)
Mar 30, 2009
14.89
14.89
14.25
14.56
15,336,894
-1.13(-7.20%)
Mar 26, 2009
14.93
15.75
14.88
15.69
17,943,030
+0.87(+5.87%)
Mar 25, 2009
14.67
15.08
14.47
14.82
21,356,268
+0.51(+3.56%)
Mar 24, 2009
14.35
14.50
14.13
14.31
15,368,676
-0.02(-0.14%)
Mar 23, 2009
13.87
14.49
13.73
14.33
22,174,000
+0.32(+2.28%)
Mar 20, 2009
14.38
14.40
13.88
14.01
16,385,702
-0.17(-1.20%)
Mar 19, 2009
14.33
14.49
13.98
14.18
12,853,571
-0.02(-0.14%)
Mar 18, 2009
13.76
14.43
13.73
14.20
19,575,604
+0.37(+2.68%)
Mar 17, 2009
13.24
13.83
13.18
13.83
22,623,072
+0.69(+5.25%)
Mar 16, 2009
13.87
13.89
13.09
13.14
17,851,156
-0.63(-4.58%)
Mar 13, 2009
13.76
13.84
13.44
13.77
10,379,509
+0.01(+0.07%)
Mar 12, 2009
13.30
13.76
13.17
13.76
18,475,446
+0.33(+2.46%)
Mar 11, 2009
13.60
13.60
13.22
13.43
16,755,916
+0.00(+0.00%)
Mar 10, 2009
12.74
13.44
12.73
13.43
18,892,084
+0.81(+6.42%)
Mar 09, 2009
12.76
13.11
12.54
12.62
13,623,168
-0.31(-2.40%)
Mar 06, 2009
13.55
13.56
12.71
12.93
21,137,320
-0.19(-1.45%)
Mar 05, 2009
13.17
13.50
13.09
13.12
14,740,578
-0.37(-2.74%)
Mar 04, 2009
13.32
13.60
13.15
13.49
17,938,256
-0.01(-0.07%)
Mar 02, 2009
13.48
13.91
13.46
13.50
17,016,002
-0.33(-2.39%)
Feb 27, 2009
13.25
14.04
13.21
13.83
15,666,676
+0.36(+2.67%)
Feb 26, 2009
14.22
14.22
13.47
13.47
14,349,573
-0.45(-3.23%)
Feb 25, 2009
14.10
14.15
13.56
13.92
23,826,364
-0.32(-2.25%)
Feb 24, 2009
13.40
14.33
13.39
14.24
18,181,962
+0.75(+5.56%)
Feb 23, 2009
14.24
14.28
13.43
13.49
13,787,867
-0.49(-3.51%)
Feb 20, 2009
13.73
14.17
13.73
13.98
16,561,148
-0.02(-0.14%)
Feb 19, 2009
14.25
14.50
14.00
14.00
16,936,828
-0.25(-1.75%)
Feb 18, 2009
14.18
14.59
13.98
14.25
12,874,129
+0.06(+0.42%)
Feb 17, 2009
13.41
14.46
13.39
14.19
15,701,404
-0.61(-4.12%)
Feb 13, 2009
15.03
15.15
14.76
14.80
12,179,026
-0.19(-1.27%)
Feb 12, 2009
14.53
14.99
14.47
14.99
13,126,774
-0.01(-0.07%)
Feb 11, 2009
15.03
15.25
14.70
15.00
14,380,118
+0.17(+1.15%)
Feb 10, 2009
15.64
15.85
14.74
14.83
19,618,908
-0.81(-5.18%)
Feb 09, 2009
16.01
16.06
15.43
15.64
14,249,709
-0.42(-2.62%)
Feb 06, 2009
15.79
16.12
15.57
16.06
14,215,174
+0.38(+2.42%)
Feb 05, 2009
15.10
15.82
14.98
15.68
13,580,015
+0.44(+2.89%)
Feb 04, 2009
15.14
15.87
15.00
15.24
17,057,032
+0.03(+0.20%)
Feb 03, 2009
14.86
15.31
14.64
15.21
17,888,676
+0.52(+3.54%)
Feb 02, 2009
15.21
15.48
14.51
14.69
17,921,976
-0.64(-4.17%)
Jan 30, 2009
15.29
15.64
15.10
15.33
20,633,128
-0.13(-0.84%)
Jan 29, 2009
15.50
15.95
15.36
15.46
27,342,944
+0.83(+5.67%)
Jan 28, 2009
14.25
14.78
14.08
14.63
17,704,840
+0.64(+4.57%)
Jan 27, 2009
13.62
14.18
13.54
13.99
12,625,822
+0.32(+2.34%)
Jan 26, 2009
13.63
13.97
13.37
13.67
12,521,248
+0.10(+0.74%)
Jan 23, 2009
13.01
13.74
12.88
13.57
13,810,404
+0.48(+3.67%)
Jan 22, 2009
12.99
13.46
12.79
13.09
17,317,564
-0.63(-4.59%)
Jan 21, 2009
12.86
13.78
12.86
13.72
13,693,269
+0.96(+7.52%)
Jan 20, 2009
13.41
13.74
12.76
12.76
10,335,351
-0.73(-5.41%)
Jan 16, 2009
13.68
13.92
13.12
13.49
10,168,604
-0.01(-0.07%)
Jan 15, 2009
12.70
13.61
12.63
13.50
16,429,325
+0.76(+5.97%)
Jan 14, 2009
13.35
13.35
12.69
12.74
10,180,532
-0.80(-5.91%)
Jan 13, 2009
13.60
13.84
13.31
13.54
9,964,223
-0.04(-0.29%)
Jan 12, 2009
13.63
13.74
13.37
13.58
9,301,644
-0.02(-0.15%)
Jan 09, 2009
14.09
14.10
13.52
13.60
10,813,538
-0.50(-3.55%)
Jan 08, 2009
13.97
14.12
13.90
14.10
11,946,294
+0.13(+0.93%)
Jan 07, 2009
14.41
14.50
13.81
13.97
10,896,929
-0.69(-4.71%)
Jan 06, 2009
14.47
14.94
14.36
14.66
12,795,996
+0.36(+2.52%)
Jan 05, 2009
14.63
14.67
14.22
14.30
13,436,662
-0.50(-3.38%)
Jan 02, 2009
13.59
14.87
13.48
14.80
14,046,903
+1.28(+9.47%)
Dec 31, 2008
12.97
13.65
12.88
13.52
7,946,220
+0.53(+4.08%)
Dec 30, 2008
12.64
12.99
12.57
12.99
4,705,655
+0.36(+2.85%)
Dec 29, 2008
12.86
12.86
12.40
12.63
4,877,733
-0.25(-1.94%)
Dec 26, 2008
12.83
12.93
12.71
12.88
2,100,662
+0.06(+0.47%)
Dec 24, 2008
12.63
12.88
12.63
12.82
1,424,740
+0.06(+0.47%)
Dec 23, 2008
12.80
12.87
12.58
12.76
6,277,275
+0.05(+0.39%)
Dec 22, 2008
13.28
13.40
12.47
12.71
9,460,505
-0.74(-5.50%)
Dec 19, 2008
13.24
13.61
13.01
13.45
14,116,359
+0.29(+2.20%)
Dec 18, 2008
13.40
13.64
12.96
13.16
10,169,362
-0.23(-1.72%)
Dec 17, 2008
13.25
13.61
13.14
13.39
12,982,660
-0.02(-0.15%)
Dec 16, 2008
12.44
13.45
12.43
13.41
14,564,012
+1.08(+8.76%)
Dec 15, 2008
12.40
12.66
12.18
12.33
7,381,319
-0.16(-1.28%)
Dec 12, 2008
12.39
12.56
12.07
12.49
9,128,253
+0.22(+1.79%)
Dec 11, 2008
12.69
12.80
12.20
12.27
9,855,007
-0.48(-3.76%)
Dec 10, 2008
12.68
12.98
12.45
12.75
9,459,025
+0.18(+1.43%)
Dec 09, 2008
12.44
12.97
12.36
12.57
11,900,979
-0.02(-0.16%)
Dec 08, 2008
12.08
12.74
12.08
12.59
12,351,373
+0.55(+4.57%)
Dec 05, 2008
11.15
12.04
10.94
12.04
16,545,279
+0.94(+8.47%)
Dec 04, 2008
11.74
11.91
10.94
11.10
14,393,322
-0.82(-6.88%)
Dec 03, 2008
11.53
11.92
11.31
11.92
13,691,920
+0.33(+2.85%)
Dec 02, 2008
11.27
11.73
11.11
11.59
16,088,558
+0.50(+4.51%)
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
.