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 (%)
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%)
Dec 01, 2005
17.69
18.12
17.68
17.82
13,625,823
+0.21(+1.19%)
Nov 30, 2005
17.88
18.24
17.51
17.61
22,181,604
-0.38(-2.11%)
Nov 29, 2005
18.02
18.30
17.92
17.99
18,452,622
+0.02(+0.11%)
Nov 28, 2005
17.66
18.10
17.55
17.97
15,731,381
+0.33(+1.87%)
Nov 25, 2005
17.74
17.75
17.46
17.64
5,028,934
-0.06(-0.34%)
Nov 23, 2005
17.63
18.13
17.60
17.70
13,200,047
-0.01(-0.06%)
Nov 22, 2005
17.75
17.94
17.37
17.71
28,404,556
-0.25(-1.39%)
Nov 21, 2005
18.30
18.40
17.59
17.96
22,555,216
-0.47(-2.55%)
Nov 18, 2005
18.87
18.88
18.40
18.43
13,413,979
-0.23(-1.23%)
Nov 17, 2005
18.78
18.90
18.26
18.66
28,213,342
-0.12(-0.64%)
Nov 16, 2005
19.12
19.16
18.75
18.78
35,568,712
-0.37(-1.93%)
Nov 15, 2005
19.54
19.72
18.98
19.15
21,317,104
-0.49(-2.49%)
Nov 14, 2005
19.66
19.75
19.36
19.64
10,227,337
+0.03(+0.15%)
Nov 11, 2005
19.57
19.69
19.40
19.61
9,732,226
+0.10(+0.51%)
Nov 10, 2005
19.01
19.56
18.97
19.51
12,818,292
+0.40(+2.09%)
Nov 09, 2005
19.27
19.30
18.98
19.11
10,735,700
-0.07(-0.36%)
Nov 08, 2005
18.95
19.44
18.84
19.18
16,507,234
+0.27(+1.43%)
Nov 07, 2005
18.79
18.97
18.64
18.91
19,682,350
+0.28(+1.50%)
Nov 04, 2005
18.61
19.07
18.51
18.63
30,797,072
+0.11(+0.59%)
Nov 03, 2005
19.44
19.58
18.35
18.52
54,593,696
-0.85(-4.39%)
Nov 02, 2005
19.94
20.14
19.14
19.37
99,613,424
-4.63(-19.29%)
Nov 01, 2005
23.65
24.01
23.61
24.00
24,337,056
+0.15(+0.63%)
Oct 31, 2005
22.95
23.96
22.87
23.85
23,713,648
+0.83(+3.61%)
Oct 28, 2005
22.78
23.23
22.72
23.02
10,824,238
+0.46(+2.04%)
Oct 27, 2005
22.79
22.97
22.55
22.56
11,244,952
-0.62(-2.67%)
Oct 26, 2005
23.47
23.78
23.15
23.18
12,939,360
-0.49(-2.07%)
Oct 25, 2005
23.24
23.71
23.23
23.67
12,512,291
+0.28(+1.20%)
Oct 24, 2005
22.51
23.40
22.42
23.39
11,325,163
+0.79(+3.50%)
Oct 21, 2005
22.81
22.91
22.42
22.60
13,594,829
-0.06(-0.26%)
Oct 20, 2005
22.57
22.88
22.47
22.66
12,775,253
-0.02(-0.09%)
Oct 19, 2005
22.10
22.68
22.02
22.68
10,200,722
+0.49(+2.21%)
Oct 18, 2005
22.22
22.49
22.10
22.19
9,185,060
-0.06(-0.27%)
Oct 17, 2005
22.00
22.37
21.95
22.25
7,999,283
+0.16(+0.72%)
Oct 14, 2005
21.85
22.27
21.62
22.09
9,920,143
+0.42(+1.94%)
Oct 13, 2005
21.91
22.21
21.53
21.67
14,332,115
-0.31(-1.41%)
Oct 12, 2005
21.96
22.49
21.96
21.98
14,757,069
-0.08(-0.36%)
Oct 11, 2005
22.17
22.30
21.86
22.06
12,322,016
-0.09(-0.41%)
Oct 10, 2005
22.12
22.40
22.05
22.15
11,293,231
+0.23(+1.05%)
Oct 07, 2005
21.62
22.04
21.42
21.92
12,441,360
+0.36(+1.67%)
Oct 06, 2005
22.43
22.47
21.49
21.56
19,150,178
-1.03(-4.56%)
Oct 05, 2005
22.42
22.77
22.13
22.59
12,299,326
+0.03(+0.13%)
Oct 04, 2005
22.61
23.05
22.56
22.56
7,586,001
-0.26(-1.14%)
Oct 03, 2005
22.50
23.12
22.25
22.82
12,478,491
+0.16(+0.71%)
Sep 30, 2005
22.08
22.76
22.00
22.66
12,935,270
+0.53(+2.39%)
Sep 29, 2005
21.45
22.20
21.29
22.13
12,909,344
+0.66(+3.07%)
Sep 28, 2005
21.29
21.71
21.26
21.47
11,951,443
+0.21(+0.99%)
Sep 27, 2005
20.94
21.52
20.86
21.26
12,433,333
+0.40(+1.92%)
Sep 26, 2005
20.83
20.99
20.53
20.86
13,843,003
-0.34(-1.60%)
Sep 23, 2005
21.20
21.29
20.98
21.20
14,178,599
+0.01(+0.05%)
Sep 22, 2005
21.19
21.39
20.97
21.19
11,702,169
-0.13(-0.61%)
Sep 21, 2005
21.62
21.80
21.29
21.32
11,413,395
-0.43(-1.98%)
Sep 20, 2005
21.71
22.01
21.70
21.75
18,575,890
-0.04(-0.18%)
Sep 19, 2005
21.83
21.97
21.50
21.79
15,275,328
-0.14(-0.64%)
Sep 16, 2005
21.75
22.01
21.70
21.93
18,066,884
+0.19(+0.87%)
Sep 15, 2005
21.83
22.08
21.65
21.74
11,649,522
-0.18(-0.82%)
Sep 14, 2005
22.22
22.29
21.72
21.92
11,981,800
-0.30(-1.35%)
Sep 13, 2005
22.03
22.33
21.99
22.22
9,716,146
+0.04(+0.18%)
Sep 12, 2005
22.10
22.52
22.02
22.18
11,819,347
-0.37(-1.64%)
Sep 09, 2005
22.25
22.61
22.06
22.55
11,609,723
+0.30(+1.35%)
Sep 08, 2005
22.00
22.39
21.95
22.25
13,645,498
+0.35(+1.60%)
Sep 07, 2005
21.65
21.90
21.51
21.90
12,186,219
+0.18(+0.83%)
Sep 06, 2005
21.11
21.74
21.00
21.72
14,035,044
+0.56(+2.65%)
Sep 02, 2005
20.94
21.25
20.87
21.16
10,176,247
+0.31(+1.49%)
Sep 01, 2005
20.86
21.01
20.74
20.85
11,253,142
-0.12(-0.57%)
Aug 31, 2005
20.57
21.01
20.54
20.97
16,859,296
+0.50(+2.44%)
Aug 30, 2005
20.21
20.48
20.10
20.47
12,218,725
+0.20(+0.99%)
Aug 29, 2005
20.15
20.47
20.09
20.27
14,066,983
-0.06(-0.30%)
Aug 26, 2005
19.97
20.50
19.63
20.33
17,275,138
+0.32(+1.60%)
Aug 25, 2005
20.20
20.25
19.89
20.01
16,627,615
-0.14(-0.69%)
Aug 24, 2005
20.49
20.49
20.07
20.15
19,482,764
-0.38(-1.85%)
Aug 23, 2005
20.99
21.01
20.13
20.53
21,549,824
-0.45(-2.14%)
Aug 22, 2005
21.20
21.40
20.85
20.98
10,712,718
-0.22(-1.04%)
Aug 19, 2005
21.08
21.33
21.07
21.20
13,132,169
-0.07(-0.33%)
Aug 18, 2005
21.50
21.63
21.22
21.27
16,416,675
-0.33(-1.53%)
Aug 17, 2005
21.42
21.91
21.37
21.60
12,587,804
+0.21(+0.98%)
Aug 16, 2005
21.63
21.71
21.27
21.39
10,627,370
-0.22(-1.02%)
Aug 15, 2005
21.65
21.86
21.26
21.61
10,217,555
-0.15(-0.69%)
Aug 12, 2005
21.81
21.84
21.44
21.76
16,384,917
-0.19(-0.87%)
Aug 11, 2005
21.90
22.30
21.80
21.95
12,630,140
-0.03(-0.14%)
Aug 10, 2005
22.35
22.47
21.85
21.98
19,974,164
-0.29(-1.30%)
Aug 09, 2005
22.14
22.36
22.00
22.27
13,938,244
+0.29(+1.32%)
Aug 08, 2005
22.06
22.21
21.76
21.98
12,862,487
-0.07(-0.32%)
Aug 05, 2005
21.92
22.13
21.85
22.05
11,485,176
+0.24(+1.10%)
Aug 04, 2005
21.91
22.17
21.71
21.81
14,826,863
-0.27(-1.22%)
Aug 03, 2005
21.68
22.18
21.62
22.08
18,879,788
+0.39(+1.80%)
Aug 02, 2005
21.46
21.77
21.44
21.69
19,440,336
+0.24(+1.11%)
Aug 01, 2005
21.80
22.18
21.42
21.45
19,864,924
-0.50(-2.27%)
Jul 29, 2005
22.54
22.56
21.21
21.95
51,241,416
-1.84(-7.73%)
Jul 28, 2005
23.48
23.96
23.18
23.79
16,015,397
+0.49(+2.10%)
Jul 27, 2005
23.29
23.61
23.10
23.30
9,609,730
+0.20(+0.87%)
Jul 26, 2005
23.71
23.82
23.10
23.10
11,042,126
-0.47(-1.99%)
Jul 25, 2005
23.62
24.01
23.41
23.57
9,498,282
-0.04(-0.17%)
Jul 22, 2005
23.86
23.93
23.45
23.61
7,804,108
-0.29(-1.21%)
Jul 21, 2005
24.15
24.19
23.50
23.90
11,819,794
-0.44(-1.81%)
Jul 20, 2005
23.87
24.38
22.74
24.34
10,643,322
+0.40(+1.67%)
Jul 19, 2005
23.76
24.18
23.45
23.94
12,996,271
+0.38(+1.61%)
Jul 18, 2005
23.85
23.85
23.39
23.56
9,479,641
-0.29(-1.22%)
Jul 15, 2005
23.96
24.05
23.70
23.85
12,867,843
+0.05(+0.21%)
Jul 14, 2005
24.19
24.23
23.52
23.80
20,129,484
-0.30(-1.24%)
Jul 13, 2005
23.70
24.20
23.60
24.10
27,680,028
+0.65(+2.77%)
Jul 12, 2005
22.73
23.53
22.58
23.45
23,010,262
+0.84(+3.72%)
Jul 11, 2005
22.09
22.62
21.98
22.61
16,378,942
+0.64(+2.91%)
Jul 08, 2005
21.55
22.05
21.51
21.97
15,960,491
+0.63(+2.95%)
Jul 07, 2005
21.25
21.40
20.96
21.34
15,710,014
-0.15(-0.70%)
Jul 06, 2005
21.82
21.83
21.44
21.49
13,170,704
-0.39(-1.78%)
Jul 05, 2005
21.19
21.96
21.10
21.88
12,743,500
+0.66(+3.11%)
Jul 01, 2005
21.80
21.89
21.07
21.22
19,012,900
-0.52(-2.39%)
Jun 30, 2005
21.87
22.21
21.74
21.74
14,626,032
+0.17(+0.79%)
Jun 29, 2005
21.90
22.06
21.44
21.57
11,698,447
-0.27(-1.24%)
Jun 28, 2005
21.80
21.98
21.43
21.84
15,280,706
+0.13(+0.60%)
Jun 27, 2005
21.28
21.80
21.25
21.71
12,382,333
+0.46(+2.16%)
Jun 24, 2005
21.80
21.88
21.22
21.25
14,331,194
-0.48(-2.21%)
Jun 23, 2005
22.53
22.59
21.64
21.73
24,697,256
-0.65(-2.90%)
Jun 22, 2005
22.66
22.81
22.30
22.38
14,103,492
-0.11(-0.49%)
Jun 21, 2005
21.90
22.75
21.80
22.49
25,494,430
+0.68(+3.12%)
Jun 20, 2005
21.60
22.04
21.51
21.81
10,834,645
+0.20(+0.93%)
Jun 17, 2005
21.59
21.66
21.40
21.61
15,478,266
+0.21(+0.98%)
Jun 16, 2005
21.55
21.57
21.13
21.40
13,930,074
-0.08(-0.37%)
Jun 15, 2005
21.53
22.03
21.20
21.48
23,196,012
+0.33(+1.56%)
Jun 14, 2005
21.10
21.22
20.91
21.15
8,014,675
-0.01(-0.05%)
Jun 13, 2005
21.27
21.53
21.16
21.16
12,954,992
-0.12(-0.56%)
Jun 10, 2005
21.79
21.83
21.13
21.28
17,948,266
-0.60(-2.74%)
Jun 09, 2005
21.63
21.95
21.57
21.88
10,068,479
+0.20(+0.92%)
Jun 08, 2005
22.05
22.13
21.59
21.68
8,022,359
-0.30(-1.36%)
Jun 07, 2005
22.37
22.68
21.93
21.98
10,988,703
-0.28(-1.26%)
Jun 06, 2005
22.57
22.58
22.17
22.26
9,379,378
-0.18(-0.80%)
Jun 03, 2005
22.64
22.80
22.26
22.44
10,827,965
-0.23(-1.01%)
Jun 02, 2005
22.62
22.80
22.44
22.67
6,668,187
+0.07(+0.31%)
Jun 01, 2005
22.62
22.85
22.44
22.60
15,423,495
+0.09(+0.40%)
May 31, 2005
22.48
22.90
22.23
22.51
13,900,132
+0.26(+1.17%)
May 27, 2005
22.35
22.47
22.13
22.25
6,160,726
-0.15(-0.67%)
May 26, 2005
22.27
22.50
22.19
22.40
9,602,630
+0.27(+1.22%)
May 25, 2005
22.06
22.23
21.65
22.13
10,603,366
-0.07(-0.32%)
May 24, 2005
21.82
22.37
21.78
22.20
15,533,500
+0.32(+1.46%)
May 23, 2005
22.12
22.36
21.65
21.88
16,189,972
-0.23(-1.04%)
May 20, 2005
21.85
22.24
21.76
22.11
18,944,650
+0.41(+1.89%)
May 19, 2005
21.16
21.74
20.99
21.70
32,794,236
+0.60(+2.84%)
May 18, 2005
20.43
21.19
20.38
21.10
34,724,100
+0.94(+4.66%)
May 17, 2005
19.51
20.30
19.45
20.16
21,756,074
+0.51(+2.60%)
May 16, 2005
19.24
19.73
19.14
19.65
14,478,637
+0.38(+1.97%)
May 13, 2005
18.79
19.50
18.75
19.27
21,963,248
+0.72(+3.88%)
May 12, 2005
18.60
18.76
18.27
18.55
11,975,743
+0.05(+0.27%)
May 11, 2005
18.31
18.59
18.15
18.50
12,105,959
+0.27(+1.48%)
May 10, 2005
18.30
18.73
18.03
18.23
20,296,084
-0.31(-1.67%)
May 09, 2005
19.35
19.36
18.34
18.54
26,832,928
-0.79(-4.09%)
May 06, 2005
19.65
19.81
19.25
19.33
14,217,353
-0.11(-0.57%)
May 05, 2005
19.72
19.91
19.33
19.44
24,486,612
-0.48(-2.43%)
May 04, 2005
19.30
19.95
19.08
19.93
21,686,020
+0.50(+2.55%)
May 03, 2005
18.85
19.50
18.85
19.43
18,022,376
+0.52(+2.75%)
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
.