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 30, 2008
17.50
17.54
17.11
17.22
10,952,612
-0.22(-1.26%)
Apr 29, 2008
17.08
17.53
16.97
17.44
11,365,421
+0.14(+0.81%)
Apr 28, 2008
17.53
17.60
17.30
17.30
7,348,109
-0.17(-0.97%)
Apr 25, 2008
17.33
17.51
17.10
17.47
8,676,315
+0.20(+1.16%)
Apr 24, 2008
17.40
17.46
17.06
17.27
12,246,776
-0.13(-0.75%)
Apr 23, 2008
17.53
17.60
17.26
17.40
10,565,314
+0.04(+0.23%)
Apr 22, 2008
17.41
17.64
17.27
17.36
8,703,820
-0.21(-1.20%)
Apr 21, 2008
17.62
17.78
17.33
17.57
8,785,409
-0.12(-0.68%)
Apr 18, 2008
17.87
17.93
17.61
17.69
8,826,261
+0.10(+0.57%)
Apr 17, 2008
17.28
17.63
17.27
17.59
11,841,606
+0.47(+2.75%)
Apr 16, 2008
16.97
17.17
16.77
17.12
8,214,516
+0.19(+1.12%)
Apr 15, 2008
17.00
17.00
16.75
16.93
5,181,863
+0.05(+0.30%)
Apr 14, 2008
16.90
17.11
16.84
16.88
8,532,329
+0.01(+0.06%)
Apr 11, 2008
16.88
17.42
16.85
16.87
7,520,727
-0.58(-3.32%)
Apr 10, 2008
17.25
17.58
17.16
17.45
11,208,043
+0.17(+0.98%)
Apr 09, 2008
17.31
17.46
17.15
17.28
6,984,330
-0.25(-1.43%)
Apr 08, 2008
17.35
17.70
17.22
17.53
10,525,499
+0.10(+0.57%)
Apr 07, 2008
17.35
17.61
17.28
17.43
7,035,726
+0.09(+0.52%)
Apr 04, 2008
17.27
17.50
17.09
17.34
7,556,897
+0.17(+0.99%)
Apr 03, 2008
17.55
17.59
17.05
17.17
9,048,820
-0.34(-1.94%)
Apr 02, 2008
17.42
17.64
17.35
17.51
9,710,766
+0.09(+0.52%)
Apr 01, 2008
16.94
17.42
16.81
17.42
11,480,516
+0.80(+4.81%)
Mar 31, 2008
16.72
16.92
16.53
16.62
10,350,110
-0.20(-1.19%)
Mar 28, 2008
17.18
17.34
16.80
16.82
9,823,353
-0.20(-1.18%)
Mar 27, 2008
16.97
17.26
16.84
17.02
15,831,778
-0.02(-0.12%)
Mar 26, 2008
16.93
17.14
16.66
17.04
10,287,443
-0.05(-0.29%)
Mar 25, 2008
17.25
17.50
17.01
17.09
9,688,315
-0.05(-0.29%)
Mar 24, 2008
17.01
17.25
16.88
17.14
8,618,492
+0.05(+0.29%)
Mar 21, 2008
16.68
17.11
16.42
17.09
16,520,607
+0.00(+0.00%)
Mar 20, 2008
16.68
17.11
16.42
17.09
16,521,671
+0.60(+3.64%)
Mar 19, 2008
16.68
17.23
16.49
16.49
13,077,881
-0.38(-2.25%)
Mar 18, 2008
16.60
16.87
16.54
16.87
14,098,453
+0.37(+2.24%)
Mar 17, 2008
16.90
16.90
16.24
16.50
15,117,973
+0.04(+0.24%)
Mar 14, 2008
16.76
17.26
16.32
16.46
18,067,948
-0.80(-4.63%)
Mar 13, 2008
17.09
17.39
16.97
17.26
14,399,747
+0.06(+0.35%)
Mar 12, 2008
17.08
17.62
17.08
17.20
10,726,878
-0.03(-0.17%)
Mar 11, 2008
16.94
17.23
16.77
17.23
16,516,771
+0.47(+2.80%)
Mar 10, 2008
17.09
17.11
16.70
16.76
13,310,265
-0.18(-1.06%)
Mar 07, 2008
16.96
17.35
16.80
16.94
11,293,015
-0.11(-0.65%)
Mar 06, 2008
16.95
17.17
16.88
17.05
10,128,225
+0.03(+0.18%)
Mar 05, 2008
17.05
17.38
16.82
17.02
11,443,104
-0.10(-0.58%)
Mar 04, 2008
16.77
17.14
16.65
17.12
14,054,015
+0.27(+1.60%)
Mar 03, 2008
16.79
17.11
16.69
16.85
11,950,503
+0.01(+0.06%)
Feb 29, 2008
17.09
17.17
16.74
16.84
13,291,075
-0.45(-2.60%)
Feb 28, 2008
17.37
17.51
17.12
17.29
11,022,370
-0.21(-1.20%)
Feb 27, 2008
17.41
17.69
17.35
17.50
6,922,914
-0.07(-0.40%)
Feb 26, 2008
17.75
17.84
17.37
17.57
9,521,990
-0.29(-1.62%)
Feb 25, 2008
17.59
17.91
17.42
17.86
14,837,833
+0.38(+2.17%)
Feb 22, 2008
17.57
17.61
17.11
17.48
8,647,315
+0.04(+0.23%)
Feb 21, 2008
17.88
17.95
17.39
17.44
10,699,423
-0.44(-2.46%)
Feb 20, 2008
17.30
17.91
17.25
17.88
12,578,154
+0.55(+3.17%)
Feb 19, 2008
17.61
17.65
17.25
17.33
13,041,478
-0.21(-1.20%)
Feb 18, 2008
17.39
17.61
17.31
17.54
8,987,087
+0.00(+0.00%)
Feb 15, 2008
17.39
17.61
17.31
17.54
8,987,087
+0.06(+0.34%)
Feb 14, 2008
18.20
18.20
17.36
17.48
11,801,068
-0.65(-3.59%)
Feb 13, 2008
17.96
18.19
17.73
18.13
11,871,022
+0.37(+2.08%)
Feb 12, 2008
17.86
18.01
17.70
17.76
15,232,875
+0.04(+0.23%)
Feb 11, 2008
17.90
18.00
17.68
17.72
10,231,931
-0.18(-1.01%)
Feb 08, 2008
17.96
18.26
17.69
17.90
9,917,330
-0.18(-1.00%)
Feb 07, 2008
17.80
18.21
17.70
18.08
17,057,780
+0.30(+1.69%)
Feb 06, 2008
17.91
18.25
17.77
17.78
16,551,298
-0.07(-0.39%)
Feb 05, 2008
18.21
18.51
17.79
17.85
20,796,112
-0.66(-3.57%)
Feb 04, 2008
18.56
18.72
18.46
18.51
17,120,598
-0.15(-0.80%)
Feb 01, 2008
17.97
18.67
17.80
18.66
22,176,256
+0.73(+4.07%)
Jan 31, 2008
17.12
18.07
17.01
17.93
27,776,596
+0.88(+5.16%)
Jan 30, 2008
16.88
17.49
16.85
17.05
18,888,084
+0.18(+1.07%)
Jan 29, 2008
16.97
17.15
16.78
16.87
19,735,348
+0.01(+0.06%)
Jan 28, 2008
16.40
16.90
16.23
16.86
17,105,368
+0.48(+2.93%)
Jan 25, 2008
17.10
17.10
16.31
16.38
14,758,367
-0.55(-3.25%)
Jan 24, 2008
16.51
16.96
16.00
16.93
33,093,748
+1.67(+10.94%)
Jan 23, 2008
14.54
15.40
14.54
15.26
19,784,616
+0.24(+1.60%)
Jan 22, 2008
14.71
15.22
14.67
15.02
18,364,000
-0.16(-1.05%)
Jan 21, 2008
15.19
15.42
15.00
15.18
18,142,504
+0.00(+0.00%)
Jan 18, 2008
15.19
15.42
15.00
15.18
18,141,620
-0.09(-0.59%)
Jan 17, 2008
15.93
15.96
15.23
15.27
19,229,100
-0.72(-4.50%)
Jan 16, 2008
15.73
16.40
15.57
15.99
19,998,916
+0.59(+3.83%)
Jan 15, 2008
15.38
15.62
15.36
15.40
9,436,430
-0.27(-1.72%)
Jan 14, 2008
15.27
15.69
15.21
15.67
9,261,688
+0.40(+2.62%)
Jan 11, 2008
15.38
15.62
15.17
15.27
10,327,330
-0.30(-1.93%)
Jan 10, 2008
15.42
15.61
15.20
15.57
12,756,229
-0.02(-0.13%)
Jan 09, 2008
15.67
15.92
15.42
15.59
15,052,401
-0.08(-0.51%)
Jan 08, 2008
15.51
16.03
15.15
15.67
22,429,732
+0.23(+1.49%)
Jan 07, 2008
15.76
15.79
15.32
15.44
11,953,802
-0.28(-1.78%)
Jan 04, 2008
15.85
16.06
15.67
15.72
15,318,890
-0.37(-2.30%)
Jan 03, 2008
16.08
16.33
16.05
16.09
6,773,301
+0.03(+0.19%)
Jan 02, 2008
16.11
16.30
15.88
16.06
18,084,864
-0.08(-0.50%)
Jan 01, 2008
16.20
16.26
16.06
16.14
0
+0.00(+0.00%)
Dec 31, 2007
16.20
16.26
16.06
16.14
6,531,776
-0.12(-0.74%)
Dec 28, 2007
16.31
16.44
16.22
16.26
5,545,940
-0.12(-0.73%)
Dec 27, 2007
16.74
16.74
16.36
16.38
6,275,893
-0.33(-1.97%)
Dec 26, 2007
16.52
16.79
16.52
16.71
4,548,273
+0.07(+0.42%)
Dec 24, 2007
16.60
16.85
16.52
16.64
3,022,769
-0.21(-1.25%)
Dec 21, 2007
16.46
16.93
16.40
16.85
18,320,408
+0.57(+3.50%)
Dec 20, 2007
16.23
16.41
16.02
16.28
10,734,034
+0.15(+0.93%)
Dec 19, 2007
16.35
16.55
15.97
16.13
11,739,313
-0.33(-2.00%)
Dec 18, 2007
16.73
16.86
16.38
16.46
13,648,217
-0.05(-0.30%)
Dec 17, 2007
16.61
16.77
16.38
16.51
15,385,678
-0.43(-2.54%)
Dec 14, 2007
16.75
17.10
16.75
16.94
10,463,325
-0.02(-0.12%)
Dec 13, 2007
17.55
17.61
16.87
16.96
17,503,012
-0.45(-2.58%)
Dec 12, 2007
17.28
17.50
17.12
17.41
16,249,468
+0.29(+1.69%)
Dec 11, 2007
17.62
17.82
17.12
17.12
13,307,448
-0.57(-3.22%)
Dec 10, 2007
17.69
17.81
17.57
17.69
6,843,869
-0.02(-0.11%)
Dec 07, 2007
17.82
17.96
17.61
17.71
11,653,926
-0.30(-1.67%)
Dec 06, 2007
17.89
18.05
17.75
18.01
10,452,412
+0.11(+0.61%)
Dec 05, 2007
18.09
18.15
17.75
17.90
11,329,758
+0.06(+0.34%)
Dec 04, 2007
17.39
18.02
17.34
17.84
8,835,626
+0.32(+1.83%)
Dec 03, 2007
17.62
17.66
17.40
17.52
9,942,241
-0.28(-1.57%)
Nov 30, 2007
18.11
18.22
17.51
17.80
23,852,514
-0.30(-1.66%)
Nov 29, 2007
18.19
18.35
18.00
18.10
10,967,135
-0.12(-0.66%)
Nov 28, 2007
17.93
18.48
17.79
18.22
17,089,996
+0.54(+3.05%)
Nov 27, 2007
17.28
17.80
17.25
17.68
13,660,490
+0.52(+3.03%)
Nov 26, 2007
17.55
17.57
17.16
17.16
12,514,125
-0.39(-2.22%)
Nov 23, 2007
17.31
17.57
17.31
17.55
4,247,091
+0.03(+0.17%)
Nov 21, 2007
17.29
17.89
17.18
17.52
12,126,032
+0.23(+1.33%)
Nov 20, 2007
17.32
17.46
16.84
17.29
18,779,688
-0.12(-0.69%)
Nov 19, 2007
17.55
17.65
17.25
17.41
10,459,587
-0.27(-1.53%)
Nov 16, 2007
17.46
17.84
17.21
17.68
13,961,328
+0.22(+1.26%)
Nov 15, 2007
17.01
17.59
16.97
17.46
12,098,737
+0.24(+1.39%)
Nov 14, 2007
17.35
17.42
17.02
17.22
13,624,846
-0.31(-1.77%)
Nov 13, 2007
17.12
17.53
17.06
17.53
14,104,008
+0.41(+2.39%)
Nov 12, 2007
16.90
17.46
16.85
17.12
17,398,400
+0.22(+1.30%)
Nov 09, 2007
17.09
17.20
16.52
16.90
19,128,712
-0.37(-2.14%)
Nov 08, 2007
17.44
17.53
16.99
17.27
16,511,560
-0.02(-0.12%)
Nov 07, 2007
17.32
17.69
17.25
17.29
18,690,694
-0.21(-1.20%)
Nov 06, 2007
18.06
18.14
17.40
17.50
24,498,880
-0.86(-4.68%)
Nov 05, 2007
18.46
18.62
18.24
18.36
13,671,294
-0.15(-0.81%)
Nov 02, 2007
18.66
18.84
18.32
18.51
16,637,991
+0.02(+0.11%)
Nov 01, 2007
18.65
18.87
18.47
18.49
10,620,704
-0.29(-1.54%)
Oct 31, 2007
18.49
18.90
18.26
18.78
11,966,470
+0.29(+1.57%)
Oct 30, 2007
18.60
18.80
18.42
18.49
9,241,264
-0.25(-1.33%)
Oct 29, 2007
18.40
18.90
18.40
18.74
12,501,204
+0.37(+2.01%)
Oct 26, 2007
18.78
18.78
17.98
18.37
15,558,479
-0.13(-0.70%)
Oct 25, 2007
18.66
18.95
17.93
18.50
40,480,788
-2.52(-11.99%)
Oct 24, 2007
20.85
21.06
20.41
21.02
23,337,012
+0.06(+0.29%)
Oct 23, 2007
20.55
21.03
20.46
20.96
16,770,806
+0.60(+2.95%)
Oct 22, 2007
20.00
20.39
19.95
20.36
11,607,800
+0.37(+1.85%)
Oct 19, 2007
20.49
20.63
19.94
19.99
15,707,337
-0.48(-2.34%)
Oct 18, 2007
20.57
20.63
20.26
20.47
12,749,244
-0.11(-0.53%)
Oct 17, 2007
20.81
20.90
20.28
20.58
10,825,124
-0.12(-0.58%)
Oct 16, 2007
20.57
20.80
20.46
20.70
11,117,233
+0.11(+0.53%)
Oct 15, 2007
20.98
21.10
20.40
20.59
15,889,425
-0.54(-2.56%)
Oct 12, 2007
20.80
21.32
20.80
21.13
9,408,598
+0.25(+1.20%)
Oct 11, 2007
21.06
21.24
20.83
20.88
11,357,641
-0.12(-0.57%)
Oct 10, 2007
21.00
21.27
20.89
21.00
12,108,155
-0.16(-0.76%)
Oct 09, 2007
20.98
21.24
20.83
21.16
14,388,082
+0.16(+0.76%)
Oct 08, 2007
20.55
21.07
20.43
21.00
21,375,292
+0.61(+2.99%)
Oct 05, 2007
20.38
20.50
20.21
20.39
10,985,413
+0.04(+0.20%)
Oct 04, 2007
20.11
20.46
19.97
20.35
13,670,388
+0.20(+0.99%)
Oct 03, 2007
20.22
20.41
19.96
20.15
12,806,872
-0.24(-1.18%)
Oct 02, 2007
20.20
20.47
20.20
20.39
15,783,181
+0.50(+2.51%)
Oct 01, 2007
19.59
20.00
19.49
19.89
12,138,961
+0.51(+2.63%)
Sep 28, 2007
19.30
19.53
19.15
19.38
10,979,572
+0.16(+0.83%)
Sep 27, 2007
19.50
19.61
19.07
19.22
10,048,084
-0.20(-1.03%)
Sep 26, 2007
19.48
19.58
19.33
19.42
8,620,657
+0.12(+0.62%)
Sep 25, 2007
18.99
19.30
18.95
19.30
8,344,838
+0.29(+1.53%)
Sep 24, 2007
19.13
19.28
18.86
19.01
8,831,852
-0.27(-1.40%)
Sep 21, 2007
19.31
19.39
19.03
19.28
14,679,746
+0.04(+0.21%)
Sep 20, 2007
19.57
19.79
19.16
19.24
12,661,197
-0.34(-1.74%)
Sep 19, 2007
19.73
19.86
19.43
19.58
10,880,038
-0.08(-0.41%)
Sep 18, 2007
19.50
19.73
19.30
19.66
11,985,951
+0.24(+1.24%)
Sep 17, 2007
19.48
19.48
19.25
19.42
6,419,848
-0.09(-0.46%)
Sep 14, 2007
19.58
19.77
19.47
19.51
14,477,667
-0.23(-1.17%)
Sep 13, 2007
19.96
19.99
19.68
19.74
9,164,302
-0.10(-0.50%)
Sep 12, 2007
19.36
20.00
19.34
19.84
17,258,084
+0.44(+2.27%)
Sep 11, 2007
18.87
19.43
18.80
19.40
18,268,532
+0.66(+3.52%)
Sep 10, 2007
18.89
18.92
18.37
18.74
14,704,062
-0.06(-0.32%)
Sep 07, 2007
18.77
19.04
18.55
18.80
18,919,496
-0.11(-0.58%)
Sep 06, 2007
18.85
19.07
18.81
18.91
12,697,974
+0.11(+0.59%)
Sep 05, 2007
18.96
19.15
18.71
18.80
14,762,752
-0.30(-1.57%)
Sep 04, 2007
18.73
19.20
18.71
19.10
9,593,909
+0.29(+1.54%)
Aug 31, 2007
18.82
18.90
18.70
18.81
7,817,347
+0.15(+0.80%)
Aug 30, 2007
18.53
18.85
18.47
18.66
10,859,474
+0.00(+0.00%)
Aug 29, 2007
18.30
18.68
18.06
18.66
10,683,753
+0.40(+2.19%)
Aug 28, 2007
18.53
18.72
18.25
18.26
11,060,657
-0.46(-2.46%)
Aug 27, 2007
18.88
18.92
18.63
18.72
6,167,884
-0.19(-1.00%)
Aug 24, 2007
18.68
18.91
18.53
18.91
8,523,660
+0.23(+1.23%)
Aug 23, 2007
18.70
18.75
18.41
18.68
7,783,764
-0.02(-0.11%)
Aug 22, 2007
18.71
18.76
18.51
18.70
10,995,821
+0.15(+0.81%)
Aug 21, 2007
18.13
18.77
18.03
18.55
13,249,956
+0.29(+1.59%)
Aug 20, 2007
18.03
18.26
17.75
18.26
12,561,390
+0.16(+0.88%)
Aug 17, 2007
18.00
18.38
17.78
18.10
18,832,100
+0.23(+1.29%)
Aug 16, 2007
17.59
18.09
17.54
17.87
22,984,902
+0.00(+0.00%)
Aug 15, 2007
17.76
18.37
17.76
17.87
18,646,836
+0.06(+0.34%)
Aug 14, 2007
18.00
18.27
17.77
17.81
13,570,866
-0.07(-0.39%)
Aug 13, 2007
18.14
18.22
17.84
17.88
18,427,588
+0.01(+0.06%)
Aug 10, 2007
17.24
18.01
17.23
17.87
25,523,284
+0.38(+2.17%)
Aug 09, 2007
17.55
17.94
17.44
17.49
30,983,584
-0.48(-2.67%)
Aug 08, 2007
18.17
18.36
17.55
17.97
26,785,524
-0.15(-0.83%)
Aug 07, 2007
18.27
18.27
17.77
18.12
20,129,516
-0.30(-1.63%)
Aug 06, 2007
18.68
18.70
17.85
18.42
27,776,054
-0.13(-0.70%)
Aug 03, 2007
18.66
19.07
18.52
18.55
21,440,720
-0.41(-2.16%)
Aug 02, 2007
19.37
19.47
18.90
18.96
20,155,232
-0.08(-0.42%)
Aug 01, 2007
19.14
19.41
18.72
19.04
19,598,268
-0.16(-0.83%)
Jul 31, 2007
19.37
19.60
19.12
19.20
14,632,597
-0.11(-0.57%)
Jul 30, 2007
19.41
19.67
19.19
19.31
20,032,124
-0.13(-0.67%)
Jul 27, 2007
20.22
20.22
19.44
19.44
19,669,724
-0.71(-3.52%)
Jul 26, 2007
20.90
21.03
19.66
20.15
38,329,544
+0.19(+0.95%)
Jul 25, 2007
19.59
20.01
19.51
19.96
29,625,504
+0.42(+2.15%)
Jul 24, 2007
19.79
19.89
19.34
19.54
12,782,891
-0.26(-1.31%)
Jul 23, 2007
19.80
20.09
19.76
19.80
10,160,082
+0.04(+0.20%)
Jul 20, 2007
19.79
19.93
19.50
19.76
11,865,469
-0.02(-0.10%)
Jul 19, 2007
19.55
19.85
19.31
19.78
12,445,032
+0.28(+1.44%)
Jul 18, 2007
19.62
19.68
19.22
19.50
12,441,626
-0.16(-0.81%)
Jul 17, 2007
19.78
19.87
19.66
19.66
8,688,474
-0.08(-0.41%)
Jul 16, 2007
19.68
19.84
19.65
19.74
6,754,024
-0.06(-0.30%)
Jul 13, 2007
19.73
19.95
19.62
19.80
14,879,739
-0.03(-0.15%)
Jul 12, 2007
19.58
19.88
19.53
19.83
11,104,704
+0.30(+1.54%)
Jul 11, 2007
19.03
19.56
18.93
19.53
19,078,784
+0.66(+3.50%)
Jul 10, 2007
19.50
19.71
18.83
18.87
25,405,032
-0.75(-3.82%)
Jul 09, 2007
19.79
19.80
19.44
19.62
14,473,807
-0.21(-1.06%)
Jul 06, 2007
19.83
19.88
19.72
19.83
5,476,100
-0.05(-0.25%)
Jul 05, 2007
19.93
19.99
19.73
19.88
6,864,044
+0.00(+0.00%)
Jul 03, 2007
19.93
20.00
19.84
19.88
3,264,412
-0.06(-0.30%)
Jul 02, 2007
20.15
20.20
19.83
19.94
10,269,444
-0.26(-1.29%)
Jun 29, 2007
20.49
20.55
19.91
20.20
14,483,272
-0.23(-1.13%)
Jun 28, 2007
20.25
20.70
20.21
20.43
15,681,979
-0.08(-0.39%)
Jun 27, 2007
19.78
20.59
19.69
20.51
23,352,420
+0.61(+3.07%)
Jun 26, 2007
19.87
20.11
19.80
19.90
13,379,483
+0.19(+0.96%)
Jun 25, 2007
19.90
20.13
19.64
19.71
10,171,151
-0.20(-1.00%)
Jun 22, 2007
19.96
20.15
19.83
19.91
20,549,056
-0.15(-0.75%)
Jun 21, 2007
19.69
20.11
19.60
20.06
21,715,844
+0.62(+3.19%)
Jun 20, 2007
19.91
19.97
19.38
19.44
14,215,600
-0.43(-2.16%)
Jun 19, 2007
20.14
20.25
19.82
19.87
13,072,300
-0.30(-1.49%)
Jun 18, 2007
20.18
20.27
20.01
20.17
15,934,800
+0.47(+2.39%)
Jun 15, 2007
19.71
19.75
19.59
19.70
22,141,600
+0.23(+1.18%)
Jun 14, 2007
20.09
20.10
19.34
19.47
23,517,600
-0.54(-2.70%)
Jun 13, 2007
19.65
20.35
19.63
20.01
14,737,300
+0.39(+1.99%)
Jun 12, 2007
19.54
19.92
19.40
19.62
15,003,600
+0.01(+0.05%)
Jun 11, 2007
19.56
19.76
19.54
19.61
8,263,103
-0.09(-0.46%)
Jun 08, 2007
19.43
19.74
19.40
19.70
8,011,516
+0.15(+0.77%)
Jun 07, 2007
19.80
20.02
19.55
19.55
10,431,231
-0.43(-2.15%)
Jun 06, 2007
19.98
20.11
19.80
19.98
11,025,500
-0.04(-0.20%)
Jun 05, 2007
20.05
20.32
19.83
20.02
10,921,444
-0.14(-0.69%)
Jun 04, 2007
19.80
20.25
19.80
20.16
10,102,954
+0.19(+0.95%)
Jun 01, 2007
19.97
20.10
19.77
19.97
7,533,729
-0.02(-0.10%)
May 31, 2007
19.80
20.04
19.71
19.99
13,480,511
+0.22(+1.11%)
May 30, 2007
19.43
19.77
19.29
19.77
11,684,141
+0.14(+0.71%)
May 29, 2007
19.66
19.71
19.44
19.63
11,674,874
-0.16(-0.81%)
May 25, 2007
19.36
19.85
19.35
19.79
13,415,648
+0.52(+2.70%)
May 24, 2007
19.58
19.71
19.21
19.27
14,844,129
-0.33(-1.68%)
May 23, 2007
19.60
19.80
19.40
19.60
11,282,144
-0.03(-0.15%)
May 22, 2007
19.76
19.77
19.51
19.63
10,186,762
-0.16(-0.81%)
May 21, 2007
19.76
19.87
19.63
19.79
10,364,445
-0.07(-0.35%)
May 18, 2007
19.86
19.98
19.66
19.86
11,081,071
-0.03(-0.15%)
May 17, 2007
19.88
19.98
19.79
19.89
9,035,431
+0.01(+0.05%)
May 16, 2007
19.49
19.90
19.42
19.88
13,729,576
+0.36(+1.84%)
May 15, 2007
19.68
20.00
19.49
19.52
15,242,899
-0.13(-0.66%)
May 14, 2007
19.66
19.75
19.43
19.65
11,767,100
+0.00(+0.00%)
May 11, 2007
19.44
19.79
19.39
19.65
11,746,715
+0.17(+0.87%)
May 10, 2007
19.65
19.79
19.38
19.48
13,344,887
-0.29(-1.47%)
May 09, 2007
19.67
19.82
19.62
19.77
13,226,525
+0.04(+0.20%)
May 08, 2007
19.42
19.78
19.40
19.73
15,945,566
+0.22(+1.13%)
May 07, 2007
19.47
19.72
19.33
19.51
15,939,131
+0.11(+0.57%)
May 04, 2007
19.10
19.51
19.09
19.40
12,667,023
+0.35(+1.84%)
May 03, 2007
19.29
19.75
18.97
19.05
40,898,816
+0.88(+4.84%)
May 02, 2007
17.89
18.33
17.51
18.17
16,969,624
+0.34(+1.91%)
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
.