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, 2010
16.73
16.95
16.69
16.77
17,453,392
-0.37(-2.13%)
Apr 29, 2010
17.20
17.36
17.06
17.14
14,734,066
-0.22(-1.30%)
Apr 28, 2010
17.05
17.44
17.01
17.36
18,855,896
+0.41(+2.42%)
Apr 27, 2010
17.09
17.23
16.90
16.95
13,470,410
-0.13(-0.76%)
Apr 26, 2010
17.40
17.47
17.07
17.08
11,863,860
-0.33(-1.90%)
Apr 23, 2010
17.14
17.41
16.99
17.41
10,446,221
+0.19(+1.10%)
Apr 22, 2010
17.05
17.27
16.85
17.22
15,651,469
+0.11(+0.64%)
Apr 21, 2010
16.99
17.13
16.86
17.11
8,590,233
+0.04(+0.23%)
Apr 20, 2010
16.95
17.13
16.87
17.07
12,541,158
+0.26(+1.55%)
Apr 19, 2010
16.71
16.87
16.56
16.81
10,603,553
+0.13(+0.78%)
Apr 16, 2010
16.97
17.04
16.67
16.68
17,463,412
-0.30(-1.77%)
Apr 15, 2010
16.85
17.17
16.74
16.98
17,760,768
-0.11(-0.64%)
Apr 14, 2010
16.75
17.13
16.67
17.09
19,820,340
+0.38(+2.27%)
Apr 13, 2010
17.12
17.16
16.66
16.71
20,662,444
-0.45(-2.62%)
Apr 12, 2010
17.03
17.23
17.03
17.16
9,189,043
+0.08(+0.47%)
Apr 09, 2010
16.65
17.10
16.58
17.08
13,996,674
+0.40(+2.40%)
Apr 08, 2010
16.77
16.79
16.55
16.68
9,632,787
-0.01(-0.06%)
Apr 07, 2010
16.72
16.86
16.64
16.69
11,047,678
-0.04(-0.24%)
Apr 06, 2010
16.70
16.76
16.53
16.73
12,861,891
-0.10(-0.59%)
Apr 05, 2010
16.78
16.88
16.72
16.83
11,390,263
+0.06(+0.36%)
Apr 01, 2010
16.97
16.77
16.77
16.77
9,827,500
-0.16(-0.93%)
Mar 31, 2010
17.01
17.05
16.80
16.93
7,016,714
-0.12(-0.72%)
Mar 30, 2010
16.97
17.09
16.91
17.05
9,888,096
+0.10(+0.59%)
Mar 29, 2010
16.89
16.99
16.84
16.95
9,260,573
+0.11(+0.65%)
Mar 26, 2010
17.10
17.10
16.76
16.84
10,025,222
-0.19(-1.12%)
Mar 25, 2010
17.24
17.24
16.91
17.03
16,333,264
+0.06(+0.35%)
Mar 24, 2010
16.99
17.05
16.83
16.97
23,960,544
-0.08(-0.45%)
Mar 23, 2010
17.15
17.17
16.92
17.05
14,694,719
-0.12(-0.71%)
Mar 22, 2010
17.15
17.25
17.10
17.17
20,268,302
-0.02(-0.12%)
Mar 19, 2010
17.43
17.57
17.11
17.19
34,974,768
-0.27(-1.55%)
Mar 18, 2010
17.16
17.50
17.12
17.46
18,478,892
+0.34(+1.99%)
Mar 17, 2010
17.34
17.34
17.02
17.12
14,225,789
-0.16(-0.93%)
Mar 16, 2010
17.37
17.48
17.17
17.28
8,323,090
-0.10(-0.58%)
Mar 15, 2010
17.48
17.50
17.20
17.38
6,733,678
-0.09(-0.52%)
Mar 12, 2010
17.37
17.52
17.27
17.47
7,423,254
+0.09(+0.52%)
Mar 11, 2010
17.36
17.45
17.24
17.38
8,798,238
-0.07(-0.40%)
Mar 10, 2010
17.05
17.49
17.00
17.45
16,531,795
+0.25(+1.45%)
Mar 09, 2010
16.92
17.30
16.76
17.20
11,990,655
+0.30(+1.78%)
Mar 08, 2010
16.92
16.99
16.82
16.90
6,986,291
-0.07(-0.41%)
Mar 05, 2010
16.89
17.00
16.77
16.97
10,331,985
+0.24(+1.43%)
Mar 04, 2010
16.86
16.86
16.51
16.73
9,526,515
+0.07(+0.42%)
Mar 03, 2010
16.58
16.79
16.58
16.66
9,501,041
+0.09(+0.54%)
Mar 02, 2010
16.80
16.84
16.56
16.57
12,286,579
-0.11(-0.66%)
Mar 01, 2010
16.55
16.76
16.48
16.68
13,054,312
+0.13(+0.79%)
Feb 26, 2010
16.60
16.66
16.34
16.55
14,737,635
+0.01(+0.06%)
Feb 25, 2010
16.31
16.59
16.13
16.54
20,631,520
+0.02(+0.12%)
Feb 24, 2010
16.75
16.87
16.45
16.52
23,826,760
-0.12(-0.72%)
Feb 23, 2010
16.94
16.94
16.61
16.64
15,557,080
-0.24(-1.42%)
Feb 22, 2010
17.27
17.27
16.82
16.88
18,500,860
-0.29(-1.69%)
Feb 19, 2010
16.92
17.25
16.92
17.17
6,340,573
+0.05(+0.29%)
Feb 18, 2010
17.12
17.14
16.80
17.12
7,889,436
+0.18(+1.06%)
Feb 17, 2010
17.07
17.20
16.83
16.94
9,752,340
-0.15(-0.88%)
Feb 16, 2010
16.60
17.12
16.58
17.09
7,827,769
+0.26(+1.54%)
Feb 12, 2010
16.77
16.83
16.83
16.83
17,203,300
-0.40(-2.32%)
Feb 11, 2010
17.07
17.40
16.92
17.23
11,168,978
+0.14(+0.82%)
Feb 10, 2010
17.00
17.15
16.88
17.09
7,245,390
+0.03(+0.18%)
Feb 09, 2010
17.21
17.21
16.85
17.06
13,509,474
+0.05(+0.29%)
Feb 08, 2010
16.95
17.13
16.87
17.01
9,241,823
-0.13(-0.76%)
Feb 05, 2010
16.87
17.20
16.83
17.14
13,726,708
+0.21(+1.24%)
Feb 04, 2010
17.15
17.19
16.85
16.93
13,809,661
-0.33(-1.91%)
Feb 03, 2010
17.18
17.39
17.14
17.26
11,434,539
-0.07(-0.40%)
Feb 02, 2010
17.31
17.43
17.09
17.33
12,981,796
+0.00(+0.00%)
Feb 01, 2010
17.11
17.37
16.99
17.33
13,661,772
+0.38(+2.24%)
Jan 29, 2010
17.51
17.56
16.90
16.95
16,539,313
-0.46(-2.64%)
Jan 28, 2010
18.04
18.10
17.15
17.41
35,318,884
-1.20(-6.45%)
Jan 27, 2010
18.39
18.66
18.23
18.61
14,277,002
+0.15(+0.81%)
Jan 26, 2010
18.30
18.63
18.28
18.46
10,200,012
-0.01(-0.05%)
Jan 25, 2010
18.36
18.63
18.24
18.47
11,209,482
+0.18(+0.98%)
Jan 22, 2010
18.63
18.84
18.28
18.29
14,709,904
-0.34(-1.83%)
Jan 21, 2010
18.90
19.04
18.49
18.63
17,268,610
-0.08(-0.43%)
Jan 20, 2010
19.08
19.08
18.36
18.71
14,625,797
-0.43(-2.25%)
Jan 19, 2010
18.79
19.16
18.79
19.14
10,053,164
+0.29(+1.54%)
Jan 15, 2010
18.99
18.85
18.85
18.85
17,047,700
+0.07(+0.37%)
Jan 14, 2010
18.79
18.89
18.61
18.78
7,193,832
+0.09(+0.48%)
Jan 13, 2010
18.74
18.86
18.53
18.69
9,715,008
+0.22(+1.19%)
Jan 12, 2010
18.33
18.62
18.25
18.47
12,910,386
+0.11(+0.60%)
Jan 11, 2010
18.46
18.50
18.23
18.36
6,345,471
-0.01(-0.05%)
Jan 08, 2010
18.25
18.50
18.21
18.37
6,030,834
+0.05(+0.27%)
Jan 07, 2010
18.47
18.47
18.13
18.32
8,085,206
-0.04(-0.22%)
Jan 06, 2010
18.22
18.46
18.14
18.36
6,043,585
+0.06(+0.33%)
Jan 05, 2010
18.40
18.44
18.14
18.30
6,621,163
-0.10(-0.54%)
Jan 04, 2010
18.04
18.53
18.01
18.40
8,322,224
+0.51(+2.85%)
Dec 31, 2009
18.01
17.89
17.89
17.89
6,404,500
-0.26(-1.43%)
Dec 30, 2009
17.97
18.17
17.97
18.15
4,598,663
+0.12(+0.67%)
Dec 29, 2009
18.05
18.14
17.98
18.03
3,757,436
-0.05(-0.28%)
Dec 28, 2009
18.01
18.16
17.97
18.08
4,898,269
+0.05(+0.28%)
Dec 24, 2009
17.77
18.05
17.76
18.03
2,442,714
+0.27(+1.52%)
Dec 23, 2009
17.70
17.80
17.65
17.76
4,223,202
+0.05(+0.28%)
Dec 22, 2009
17.85
17.95
17.68
17.71
5,459,762
-0.12(-0.67%)
Dec 21, 2009
17.67
17.84
17.57
17.83
5,266,292
+0.22(+1.25%)
Dec 18, 2009
17.70
17.70
17.41
17.61
10,921,500
+0.18(+1.03%)
Dec 17, 2009
17.70
17.80
17.38
17.43
8,601,261
-0.29(-1.64%)
Dec 16, 2009
17.77
17.96
17.68
17.72
5,853,012
+0.07(+0.40%)
Dec 15, 2009
17.74
17.85
17.61
17.65
5,706,441
-0.08(-0.45%)
Dec 14, 2009
17.77
17.88
17.69
17.73
5,494,495
+0.12(+0.68%)
Dec 11, 2009
17.87
17.89
17.46
17.61
7,269,738
-0.06(-0.34%)
Dec 10, 2009
17.66
17.88
17.64
17.67
6,569,447
+0.02(+0.11%)
Dec 09, 2009
17.33
17.72
17.25
17.65
10,650,819
+0.29(+1.67%)
Dec 08, 2009
17.32
17.54
17.22
17.36
12,743,126
-0.30(-1.70%)
Dec 07, 2009
17.82
17.89
17.60
17.66
7,781,477
-0.22(-1.23%)
Dec 04, 2009
18.10
18.28
17.83
17.88
8,836,865
-0.08(-0.45%)
Dec 03, 2009
17.98
18.19
17.92
17.96
7,848,166
-0.04(-0.22%)
Dec 02, 2009
18.15
18.16
17.79
18.00
7,923,326
-0.01(-0.06%)
Dec 01, 2009
17.82
18.15
17.76
18.01
9,100,623
+0.26(+1.46%)
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%)
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
.