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 29, 2011
19.71
19.79
19.59
19.65
9,745,323
-0.03(-0.15%)
Apr 28, 2011
19.75
19.82
19.53
19.68
5,663,936
-0.05(-0.25%)
Apr 27, 2011
19.33
19.76
19.32
19.73
7,721,956
+0.39(+2.02%)
Apr 26, 2011
19.22
19.51
19.13
19.34
9,340,664
+0.17(+0.89%)
Apr 25, 2011
18.98
19.24
18.89
19.17
7,395,897
+0.14(+0.74%)
Apr 21, 2011
18.95
19.05
18.83
19.03
6,739,663
+0.09(+0.48%)
Apr 20, 2011
18.46
18.97
18.37
18.94
8,042,416
+0.81(+4.47%)
Apr 19, 2011
18.26
18.35
18.02
18.13
5,221,011
-0.07(-0.38%)
Apr 18, 2011
18.25
18.30
17.97
18.20
6,322,064
-0.32(-1.73%)
Apr 15, 2011
18.44
18.56
18.29
18.52
5,628,495
+0.08(+0.43%)
Apr 14, 2011
18.18
18.52
18.04
18.44
6,782,966
+0.11(+0.60%)
Apr 13, 2011
18.30
18.43
18.16
18.33
6,295,265
+0.08(+0.44%)
Apr 12, 2011
18.31
18.37
18.14
18.25
7,974,342
-0.17(-0.92%)
Apr 11, 2011
18.66
18.69
18.39
18.42
13,581,474
+0.21(+1.15%)
Apr 08, 2011
18.34
18.39
18.09
18.21
4,773,546
-0.05(-0.27%)
Apr 07, 2011
18.32
18.48
18.15
18.26
7,452,443
-0.12(-0.65%)
Apr 06, 2011
18.38
18.50
18.17
18.38
14,390,215
+0.04(+0.22%)
Apr 05, 2011
18.33
18.41
18.12
18.34
5,557,202
-0.02(-0.11%)
Apr 04, 2011
18.46
18.49
18.18
18.36
5,709,412
-0.10(-0.54%)
Apr 01, 2011
18.65
18.75
18.36
18.46
8,024,183
-0.08(-0.43%)
Mar 31, 2011
18.05
18.55
18.05
18.54
9,274,430
+0.49(+2.71%)
Mar 30, 2011
18.27
18.27
17.99
18.05
7,948,075
-0.16(-0.88%)
Mar 29, 2011
17.90
18.23
17.80
18.21
4,204,324
+0.24(+1.34%)
Mar 28, 2011
18.11
18.21
17.95
17.97
4,332,570
-0.14(-0.77%)
Mar 25, 2011
18.18
18.27
18.06
18.11
5,901,314
+0.02(+0.11%)
Mar 24, 2011
17.80
18.11
17.68
18.09
6,059,069
+0.38(+2.15%)
Mar 23, 2011
17.59
17.76
17.33
17.71
4,490,343
+0.08(+0.45%)
Mar 22, 2011
17.65
17.79
17.49
17.63
3,747,553
-0.04(-0.23%)
Mar 21, 2011
17.77
17.79
17.38
17.67
7,232,604
+0.40(+2.32%)
Mar 18, 2011
17.47
17.50
17.14
17.27
11,516,597
+0.04(+0.20%)
Mar 17, 2011
17.33
17.40
17.11
17.23
7,665,129
+0.18(+1.03%)
Mar 16, 2011
17.41
17.52
16.99
17.06
13,250,414
-0.50(-2.85%)
Mar 15, 2011
17.55
17.70
17.36
17.56
11,935,241
-0.50(-2.77%)
Mar 14, 2011
17.95
18.20
17.90
18.06
8,979,386
-0.06(-0.33%)
Mar 11, 2011
17.95
18.13
17.85
18.12
8,309,255
+0.10(+0.55%)
Mar 10, 2011
18.25
18.35
17.99
18.02
13,634,143
-0.44(-2.38%)
Mar 09, 2011
17.79
18.48
17.79
18.46
9,538,274
+0.43(+2.38%)
Mar 08, 2011
17.87
18.37
17.81
18.03
8,970,985
+0.15(+0.84%)
Mar 07, 2011
17.81
17.97
17.41
17.88
9,251,872
+0.16(+0.90%)
Mar 04, 2011
17.96
17.99
17.59
17.72
13,808,394
-0.24(-1.34%)
Mar 03, 2011
17.59
18.00
17.58
17.96
7,430,979
+0.50(+2.86%)
Mar 02, 2011
17.39
17.60
17.27
17.46
6,496,519
+0.04(+0.23%)
Mar 01, 2011
18.10
18.12
17.40
17.42
9,692,881
-0.61(-3.38%)
Feb 28, 2011
18.11
18.17
17.85
18.03
6,344,856
-0.12(-0.66%)
Feb 25, 2011
17.90
18.21
17.89
18.15
6,576,884
+0.33(+1.85%)
Feb 24, 2011
17.69
17.94
17.62
17.82
7,972,197
+0.12(+0.68%)
Feb 23, 2011
17.92
17.99
17.56
17.70
8,927,530
-0.23(-1.28%)
Feb 22, 2011
18.38
18.54
17.91
17.93
7,870,323
-0.65(-3.50%)
Feb 18, 2011
18.56
18.80
18.44
18.58
6,114,155
-0.05(-0.27%)
Feb 17, 2011
18.37
18.72
18.32
18.63
5,568,328
+0.30(+1.64%)
Feb 16, 2011
18.41
18.51
18.27
18.33
6,459,736
-0.20(-1.08%)
Feb 15, 2011
18.41
18.55
18.31
18.53
5,779,434
+0.11(+0.60%)
Feb 14, 2011
18.40
18.68
18.34
18.42
5,923,219
-0.02(-0.11%)
Feb 11, 2011
18.40
18.49
18.27
18.44
6,782,563
-0.06(-0.32%)
Feb 10, 2011
18.37
18.51
18.19
18.50
9,414,727
+0.13(+0.71%)
Feb 09, 2011
18.45
18.48
18.27
18.37
5,738,481
-0.12(-0.65%)
Feb 08, 2011
18.21
18.49
18.21
18.49
6,282,716
+0.23(+1.26%)
Feb 07, 2011
18.09
18.32
18.09
18.26
5,126,154
+0.10(+0.55%)
Feb 04, 2011
17.95
18.19
17.87
18.16
8,187,789
+0.21(+1.17%)
Feb 03, 2011
17.81
18.04
17.64
17.95
8,999,233
+0.04(+0.22%)
Feb 02, 2011
17.97
18.01
17.75
17.91
7,095,743
-0.08(-0.44%)
Feb 01, 2011
17.64
18.02
17.63
17.99
10,465,219
+0.38(+2.16%)
Jan 31, 2011
17.48
17.61
17.28
17.61
6,712,999
+0.15(+0.86%)
Jan 28, 2011
17.97
18.04
17.21
17.46
18,764,526
-0.45(-2.53%)
Jan 27, 2011
18.25
18.79
17.81
17.91
37,873,620
+0.12(+0.65%)
Jan 26, 2011
17.89
17.90
17.61
17.80
10,911,452
-0.03(-0.15%)
Jan 25, 2011
17.90
17.95
17.62
17.82
7,397,002
-0.09(-0.47%)
Jan 24, 2011
17.82
17.95
17.71
17.91
7,235,764
+0.06(+0.34%)
Jan 21, 2011
17.85
17.95
17.75
17.85
6,423,675
+0.04(+0.22%)
Jan 20, 2011
18.06
18.12
17.58
17.81
8,224,422
-0.16(-0.89%)
Jan 19, 2011
18.09
18.12
17.76
17.97
10,668,176
-0.25(-1.37%)
Jan 18, 2011
17.84
18.26
17.65
18.22
15,801,144
+0.70(+4.00%)
Jan 14, 2011
17.33
17.52
17.32
17.52
8,489,514
+0.13(+0.75%)
Jan 13, 2011
17.57
17.67
17.34
17.39
11,092,262
-0.24(-1.36%)
Jan 12, 2011
17.72
17.98
17.52
17.63
20,652,064
+0.54(+3.16%)
Jan 11, 2011
17.24
17.32
17.01
17.09
6,780,593
+0.04(+0.23%)
Jan 10, 2011
17.28
17.39
16.92
17.05
14,989,121
-0.50(-2.85%)
Jan 07, 2011
17.75
17.77
17.38
17.55
6,586,494
-0.14(-0.79%)
Jan 06, 2011
17.64
17.72
17.46
17.69
7,948,138
+0.07(+0.40%)
Jan 05, 2011
17.15
17.65
17.11
17.62
8,796,698
+0.46(+2.68%)
Jan 04, 2011
17.15
17.28
17.02
17.16
5,603,759
+0.00(+0.00%)
Jan 03, 2011
16.88
17.31
16.84
17.16
8,276,877
+0.42(+2.51%)
Dec 31, 2010
16.77
16.79
16.57
16.74
3,838,759
-0.03(-0.18%)
Dec 30, 2010
16.78
16.85
16.61
16.77
2,949,913
-0.04(-0.24%)
Dec 29, 2010
16.76
16.89
16.76
16.81
2,592,437
+0.03(+0.18%)
Dec 28, 2010
16.80
16.86
16.63
16.78
3,295,221
+0.01(+0.06%)
Dec 27, 2010
16.48
16.82
16.32
16.77
4,304,915
+0.25(+1.51%)
Dec 23, 2010
16.69
16.74
16.48
16.52
4,824,818
-0.19(-1.14%)
Dec 22, 2010
16.67
16.77
16.67
16.71
5,691,434
+0.01(+0.06%)
Dec 21, 2010
16.70
16.90
16.61
16.70
6,645,060
+0.00(+0.00%)
Dec 20, 2010
16.95
17.00
16.67
16.70
8,968,600
-0.24(-1.42%)
Dec 17, 2010
17.25
17.26
16.90
16.94
12,820,760
-0.33(-1.91%)
Dec 16, 2010
17.21
17.42
17.09
17.27
6,173,689
+0.12(+0.70%)
Dec 15, 2010
17.19
17.34
17.08
17.15
6,514,743
-0.11(-0.64%)
Dec 14, 2010
17.14
17.37
17.11
17.26
8,730,437
+0.13(+0.76%)
Dec 13, 2010
17.21
17.37
17.09
17.13
7,114,521
-0.07(-0.41%)
Dec 10, 2010
17.01
17.24
16.86
17.20
7,349,967
+0.24(+1.42%)
Dec 09, 2010
17.08
17.20
16.89
16.96
7,682,663
-0.06(-0.35%)
Dec 08, 2010
17.03
17.05
16.82
17.02
8,017,877
+0.08(+0.47%)
Dec 07, 2010
17.20
17.20
16.92
16.94
7,874,156
-0.07(-0.41%)
Dec 06, 2010
17.03
17.14
16.94
17.01
8,686,748
-0.08(-0.47%)
Dec 03, 2010
17.17
17.32
17.00
17.09
7,427,916
-0.16(-0.93%)
Dec 02, 2010
17.16
17.35
17.06
17.25
10,001,593
+0.11(+0.64%)
Dec 01, 2010
17.06
17.29
16.98
17.14
8,615,037
+0.34(+2.04%)
Nov 30, 2010
16.50
16.91
16.48
16.80
14,524,578
+0.12(+0.70%)
Nov 29, 2010
16.82
16.90
16.46
16.68
11,002,773
-0.31(-1.82%)
Nov 26, 2010
17.03
17.12
16.97
16.99
3,135,745
-0.21(-1.22%)
Nov 24, 2010
16.96
17.20
17.20
17.20
7,528,370
+0.47(+2.81%)
Nov 23, 2010
16.79
17.04
16.57
16.73
9,937,841
-0.32(-1.88%)
Nov 22, 2010
17.15
17.23
16.94
17.05
10,079,342
-0.18(-1.04%)
Nov 19, 2010
17.14
17.31
17.12
17.23
6,276,012
+0.09(+0.53%)
Nov 18, 2010
17.12
17.40
17.04
17.14
7,739,592
+0.21(+1.24%)
Nov 17, 2010
16.67
17.06
16.67
16.93
8,449,038
+0.22(+1.32%)
Nov 16, 2010
16.87
17.03
16.70
16.71
11,773,584
-0.36(-2.14%)
Nov 15, 2010
17.25
17.42
17.02
17.07
9,597,709
-0.16(-0.90%)
Nov 12, 2010
16.90
17.32
16.89
17.23
15,995,233
+0.16(+0.94%)
Nov 11, 2010
17.45
17.49
16.81
17.07
19,847,220
-0.60(-3.40%)
Nov 10, 2010
17.49
17.68
17.27
17.67
12,727,065
+0.11(+0.63%)
Nov 09, 2010
17.89
18.24
17.47
17.56
16,360,390
+0.00(+0.00%)
Nov 08, 2010
17.18
17.58
16.96
17.56
20,219,550
+0.36(+2.06%)
Nov 05, 2010
17.30
17.64
16.99
17.20
16,357,720
+0.63(+3.83%)
Nov 04, 2010
16.51
16.59
16.40
16.57
7,009,071
+0.21(+1.28%)
Nov 03, 2010
16.69
16.73
16.20
16.36
13,998,866
-0.33(-1.98%)
Nov 02, 2010
16.53
16.87
16.49
16.69
10,808,360
+0.31(+1.89%)
Nov 01, 2010
16.28
16.66
16.27
16.38
7,040,615
+0.19(+1.17%)
Oct 29, 2010
16.36
16.48
16.18
16.19
9,516,497
-0.26(-1.58%)
Oct 28, 2010
16.55
16.69
16.32
16.45
24,883,476
+0.65(+4.11%)
Oct 27, 2010
15.71
15.88
15.61
15.80
11,687,486
+0.02(+0.13%)
Oct 25, 2010
15.80
15.90
15.67
15.78
6,517,583
+0.08(+0.51%)
Oct 22, 2010
15.66
15.81
15.45
15.70
8,482,839
+0.14(+0.90%)
Oct 21, 2010
15.68
15.94
15.45
15.56
9,799,597
-0.03(-0.19%)
Oct 20, 2010
15.54
15.72
15.52
15.59
6,925,055
+0.08(+0.52%)
Oct 19, 2010
15.48
15.58
15.27
15.51
8,080,459
-0.10(-0.64%)
Oct 18, 2010
15.69
15.75
15.54
15.61
6,360,406
-0.12(-0.76%)
Oct 15, 2010
15.61
15.80
15.47
15.73
9,742,195
+0.17(+1.09%)
Oct 14, 2010
15.60
15.71
15.40
15.56
8,250,187
-0.04(-0.26%)
Oct 13, 2010
15.50
15.76
15.44
15.60
9,964,808
+0.21(+1.36%)
Oct 12, 2010
15.11
15.44
14.98
15.39
9,664,244
+0.22(+1.45%)
Oct 11, 2010
14.99
15.25
14.98
15.17
7,229,996
+0.16(+1.07%)
Oct 08, 2010
15.01
15.16
14.97
15.01
7,958,786
-0.02(-0.13%)
Oct 07, 2010
14.96
15.19
14.90
15.03
8,702,937
+0.10(+0.67%)
Oct 06, 2010
15.25
15.31
14.76
14.93
12,439,243
-0.35(-2.29%)
Oct 05, 2010
15.22
15.34
15.03
15.28
11,402,071
+0.26(+1.73%)
Oct 04, 2010
15.39
15.40
14.88
15.02
10,611,856
-0.38(-2.47%)
Oct 01, 2010
15.35
15.54
15.25
15.40
13,780,726
+0.27(+1.78%)
Sep 30, 2010
15.72
15.72
15.09
15.13
20,334,888
-0.48(-3.07%)
Sep 29, 2010
15.45
15.75
15.44
15.61
9,941,572
+0.06(+0.39%)
Sep 28, 2010
15.46
15.72
15.15
15.55
11,259,772
+0.13(+0.84%)
Sep 27, 2010
15.19
15.55
15.15
15.42
12,676,964
+0.28(+1.85%)
Sep 24, 2010
15.02
15.18
14.99
15.14
9,280,830
+0.23(+1.54%)
Sep 23, 2010
14.87
15.02
14.76
14.91
9,051,616
+0.00(+0.00%)
Sep 22, 2010
15.09
15.18
14.89
14.91
16,561,030
-0.15(-1.00%)
Sep 21, 2010
15.17
15.19
14.99
15.06
8,406,383
-0.03(-0.20%)
Sep 20, 2010
15.02
15.23
15.00
15.09
7,844,966
+0.11(+0.73%)
Sep 17, 2010
15.01
15.07
14.93
14.98
11,661,755
-0.01(-0.07%)
Sep 15, 2010
14.91
15.07
14.85
14.99
12,332,576
-0.01(-0.07%)
Sep 14, 2010
15.02
15.13
14.95
15.00
15,443,512
-0.01(-0.07%)
Sep 13, 2010
15.00
15.14
14.89
15.01
13,527,039
+0.15(+1.01%)
Sep 10, 2010
14.71
14.97
14.60
14.86
13,360,829
+0.24(+1.64%)
Sep 09, 2010
14.74
14.81
14.51
14.62
11,734,238
+0.04(+0.27%)
Sep 08, 2010
14.05
14.98
13.96
14.58
38,915,904
+0.61(+4.37%)
Sep 07, 2010
13.92
14.11
13.92
13.97
11,011,470
-0.01(-0.07%)
Sep 03, 2010
14.21
14.24
13.94
13.98
12,236,860
+0.01(+0.07%)
Sep 02, 2010
14.03
14.12
13.89
13.97
11,378,445
-0.11(-0.78%)
Sep 01, 2010
13.84
14.09
13.75
14.08
15,639,108
+0.45(+3.30%)
Aug 31, 2010
13.66
13.73
13.57
13.63
21,330,668
-0.06(-0.44%)
Aug 30, 2010
13.87
13.98
13.68
13.69
18,076,072
-0.28(-2.00%)
Aug 27, 2010
13.74
14.05
13.68
13.97
17,459,772
+0.31(+2.27%)
Aug 26, 2010
13.82
13.84
13.60
13.66
14,656,097
-0.16(-1.16%)
Aug 25, 2010
13.59
13.87
13.50
13.82
11,767,256
+0.16(+1.17%)
Aug 24, 2010
13.35
13.74
13.33
13.66
15,370,726
+0.13(+0.96%)
Aug 23, 2010
13.80
13.90
13.50
13.53
15,111,243
-0.27(-1.96%)
Aug 20, 2010
13.57
13.83
13.44
13.80
31,653,084
+0.43(+3.22%)
Aug 19, 2010
13.97
13.97
13.00
13.37
62,095,080
+0.78(+6.20%)
Aug 18, 2010
12.64
12.73
12.53
12.59
10,506,781
-0.14(-1.10%)
Aug 17, 2010
12.44
12.82
12.44
12.73
13,249,775
+0.34(+2.74%)
Aug 16, 2010
12.06
12.45
12.04
12.39
10,824,989
+0.05(+0.41%)
Aug 13, 2010
12.34
12.42
12.27
12.34
8,626,725
-0.07(-0.56%)
Aug 12, 2010
12.43
12.49
12.31
12.41
13,305,590
-0.13(-1.08%)
Aug 11, 2010
12.66
12.74
12.50
12.54
14,834,483
-0.36(-2.75%)
Aug 10, 2010
12.93
13.01
12.71
12.90
10,229,299
-0.14(-1.07%)
Aug 09, 2010
13.09
13.09
12.93
13.04
9,319,344
+0.00(+0.00%)
Aug 06, 2010
13.00
13.14
12.83
13.04
10,363,922
-0.05(-0.38%)
Aug 05, 2010
13.07
13.27
12.97
13.09
18,704,614
+0.01(+0.08%)
Aug 04, 2010
13.00
13.21
12.98
13.08
7,724,603
+0.12(+0.93%)
Aug 03, 2010
13.13
13.19
12.92
12.96
12,063,500
-0.21(-1.59%)
Aug 02, 2010
13.11
13.28
13.05
13.17
14,465,404
+0.20(+1.54%)
Jul 30, 2010
12.98
13.08
12.82
12.97
19,422,532
-0.06(-0.46%)
Jul 29, 2010
13.22
13.76
12.90
13.03
62,448,640
-1.64(-11.18%)
Jul 28, 2010
15.00
15.08
14.64
14.67
12,940,033
-0.32(-2.13%)
Jul 27, 2010
15.12
15.17
14.93
14.99
9,307,099
-0.10(-0.66%)
Jul 26, 2010
15.11
15.14
14.83
15.09
9,593,319
-0.10(-0.66%)
Jul 23, 2010
15.10
15.19
14.96
15.19
6,587,229
+0.00(+0.00%)
Jul 22, 2010
14.69
15.50
14.66
15.19
9,824,463
+0.60(+4.11%)
Jul 21, 2010
15.03
15.05
14.52
14.59
9,448,677
-0.43(-2.86%)
Jul 20, 2010
14.65
15.02
14.55
15.02
8,368,445
+0.12(+0.81%)
Jul 19, 2010
14.69
14.95
14.61
14.90
8,640,076
+0.31(+2.12%)
Jul 16, 2010
14.94
14.99
14.56
14.59
10,602,390
-0.33(-2.21%)
Jul 15, 2010
14.81
14.97
14.59
14.92
11,796,077
-0.04(-0.27%)
Jul 14, 2010
15.07
15.08
14.86
14.96
11,043,048
-0.02(-0.13%)
Jul 13, 2010
14.84
15.00
14.81
14.98
11,315,075
+0.26(+1.77%)
Jul 12, 2010
14.49
14.83
14.45
14.72
6,446,966
+0.32(+2.22%)
Jul 09, 2010
14.46
14.64
14.39
14.40
7,058,474
-0.10(-0.69%)
Jul 08, 2010
14.46
14.55
14.30
14.50
10,993,281
+0.04(+0.28%)
Jul 07, 2010
14.02
14.48
13.94
14.46
16,211,729
+0.43(+3.06%)
Jul 06, 2010
14.19
14.28
13.92
14.03
10,181,602
+0.05(+0.36%)
Jul 02, 2010
13.84
14.06
13.78
13.98
9,018,048
+0.11(+0.79%)
Jul 01, 2010
13.82
13.95
13.58
13.87
13,421,970
-0.01(-0.07%)
Jun 30, 2010
13.96
14.21
13.85
13.88
19,326,806
-0.05(-0.36%)
Jun 29, 2010
14.25
14.28
13.82
13.93
12,326,575
-0.49(-3.40%)
Jun 25, 2010
14.44
14.57
14.16
14.42
29,397,632
+0.00(+0.00%)
Jun 24, 2010
14.67
14.81
14.39
14.42
10,421,077
-0.33(-2.24%)
Jun 23, 2010
14.70
14.89
14.58
14.75
9,476,231
+0.07(+0.48%)
Jun 22, 2010
14.93
15.11
14.65
14.68
8,118,447
-0.28(-1.87%)
Jun 21, 2010
15.35
15.40
14.84
14.96
9,649,187
-0.20(-1.32%)
Jun 18, 2010
15.10
15.30
15.00
15.16
13,158,009
+0.12(+0.80%)
Jun 17, 2010
15.19
15.19
14.89
15.04
20,667,070
-0.03(-0.20%)
Jun 16, 2010
14.88
15.16
14.79
15.07
10,664,246
+0.06(+0.40%)
Jun 15, 2010
14.66
15.03
14.60
15.01
10,423,697
+0.58(+4.02%)
Jun 14, 2010
14.88
14.88
14.41
14.43
13,108,329
-0.24(-1.64%)
Jun 11, 2010
14.22
14.72
14.22
14.67
12,806,373
+0.24(+1.66%)
Jun 10, 2010
14.41
14.50
14.22
14.43
22,433,072
+0.51(+3.66%)
Jun 09, 2010
14.09
14.20
13.88
13.92
17,833,880
-0.13(-0.93%)
Jun 08, 2010
13.91
14.11
13.78
14.05
17,653,452
+0.15(+1.08%)
Jun 07, 2010
14.09
14.35
13.88
13.90
14,055,970
-0.02(-0.14%)
Jun 04, 2010
14.34
14.50
13.90
13.92
16,911,400
-0.68(-4.66%)
Jun 03, 2010
14.23
14.62
14.09
14.60
15,377,356
+0.32(+2.24%)
Jun 02, 2010
13.86
14.28
13.84
14.28
15,013,800
+0.44(+3.18%)
Jun 01, 2010
14.07
14.21
13.84
13.84
18,841,626
-0.33(-2.33%)
May 28, 2010
14.62
14.55
14.09
14.17
18,153,632
-0.45(-3.08%)
May 27, 2010
14.31
14.62
14.31
14.62
12,843,653
+0.48(+3.39%)
May 26, 2010
14.36
14.67
14.10
14.14
27,239,352
-0.19(-1.33%)
May 25, 2010
14.23
14.43
14.03
14.33
17,097,970
-0.10(-0.69%)
May 24, 2010
14.60
14.73
14.41
14.43
18,521,620
-0.28(-1.90%)
May 21, 2010
14.61
16.35
14.38
14.71
29,541,476
-0.05(-0.34%)
May 20, 2010
14.97
15.36
14.75
14.76
25,420,662
-0.87(-5.57%)
May 19, 2010
16.01
16.12
15.54
15.63
19,568,464
-0.32(-2.01%)
May 18, 2010
16.43
16.46
15.91
15.95
18,049,884
-0.33(-2.03%)
May 17, 2010
16.08
16.32
15.95
16.28
17,013,936
+0.16(+0.99%)
May 14, 2010
16.29
16.35
15.98
16.12
10,824,807
-0.25(-1.53%)
May 13, 2010
16.45
16.73
16.36
16.37
8,292,744
-0.21(-1.27%)
May 12, 2010
16.40
16.61
16.23
16.58
13,127,484
+0.29(+1.78%)
May 11, 2010
16.34
16.54
16.06
16.29
12,232,496
+0.08(+0.49%)
May 10, 2010
16.11
16.40
16.04
16.21
22,183,552
+0.59(+3.77%)
May 07, 2010
16.44
16.54
15.53
15.62
33,011,878
-0.91(-5.50%)
May 06, 2010
16.97
17.25
15.95
16.53
38,393,948
+0.28(+1.72%)
May 05, 2010
16.30
16.40
16.13
16.25
22,423,824
+0.03(+0.18%)
May 04, 2010
16.52
16.55
16.13
16.22
19,176,748
-0.42(-2.52%)
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
.