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, 2012
16.50
16.66
16.43
16.54
6,140,981
+0.05(+0.33%)
Apr 27, 2012
16.57
16.59
16.33
16.48
5,494,225
+0.01(+0.06%)
Apr 26, 2012
16.28
16.63
16.18
16.47
9,746,269
+0.18(+1.10%)
Apr 25, 2012
16.14
16.31
15.99
16.29
11,509,051
+0.28(+1.75%)
Apr 24, 2012
16.44
16.69
15.95
16.01
27,378,704
-2.06(-11.40%)
Apr 23, 2012
18.00
18.12
17.56
18.07
13,938,014
-0.07(-0.39%)
Apr 20, 2012
18.21
18.38
18.13
18.14
5,348,249
+0.05(+0.25%)
Apr 19, 2012
18.07
18.41
18.03
18.09
6,766,841
-0.07(-0.36%)
Apr 18, 2012
18.24
18.33
18.12
18.16
5,614,527
-0.25(-1.36%)
Apr 17, 2012
18.23
18.49
18.20
18.41
5,897,617
+0.23(+1.29%)
Apr 16, 2012
18.15
18.30
18.01
18.18
8,584,057
+0.10(+0.53%)
Apr 13, 2012
18.19
18.39
18.07
18.08
6,798,025
-0.21(-1.12%)
Apr 12, 2012
18.00
18.36
17.98
18.29
6,297,914
+0.32(+1.75%)
Apr 11, 2012
17.72
18.04
17.60
17.97
8,535,649
+0.41(+2.33%)
Apr 10, 2012
17.85
18.00
17.55
17.56
7,161,126
-0.41(-2.28%)
Apr 09, 2012
18.02
18.11
17.93
17.97
3,998,974
-0.34(-1.86%)
Apr 05, 2012
18.11
18.33
18.06
18.31
4,293,713
+0.11(+0.60%)
Apr 04, 2012
18.36
18.44
18.06
18.20
5,632,834
-0.31(-1.67%)
Apr 03, 2012
18.70
18.76
18.35
18.51
7,214,187
-0.29(-1.54%)
Apr 02, 2012
18.61
18.85
18.50
18.80
6,396,194
+0.10(+0.53%)
Mar 30, 2012
18.55
18.73
18.30
18.70
7,269,515
+0.30(+1.63%)
Mar 29, 2012
18.22
18.47
18.22
18.40
6,625,327
+0.05(+0.27%)
Mar 28, 2012
18.50
18.57
18.28
18.35
5,698,003
-0.23(-1.24%)
Mar 27, 2012
18.61
18.74
18.53
18.58
5,605,028
-0.09(-0.48%)
Mar 26, 2012
18.39
18.67
18.32
18.67
5,044,421
+0.47(+2.58%)
Mar 23, 2012
18.21
18.31
18.10
18.20
5,317,582
+0.00(+0.00%)
Mar 22, 2012
18.02
18.23
17.95
18.20
5,485,240
+0.03(+0.17%)
Mar 21, 2012
18.25
18.38
18.13
18.17
6,593,256
-0.13(-0.71%)
Mar 20, 2012
18.00
18.36
17.98
18.30
4,757,379
-0.02(-0.11%)
Mar 19, 2012
18.10
18.47
18.10
18.32
6,214,135
+0.15(+0.83%)
Mar 16, 2012
18.14
18.30
18.07
18.17
7,386,673
-0.02(-0.11%)
Mar 15, 2012
17.87
18.21
17.80
18.19
6,391,571
+0.33(+1.85%)
Mar 14, 2012
18.13
18.20
17.83
17.86
7,706,316
-0.32(-1.76%)
Mar 13, 2012
17.90
18.20
17.65
18.18
6,420,858
+0.38(+2.13%)
Mar 12, 2012
17.68
17.88
17.67
17.80
4,140,862
+0.07(+0.39%)
Mar 09, 2012
17.58
17.80
17.51
17.73
5,428,181
+0.16(+0.91%)
Mar 08, 2012
17.41
17.58
17.32
17.57
4,934,116
+0.30(+1.74%)
Mar 07, 2012
17.16
17.33
17.07
17.27
6,380,073
+0.17(+0.99%)
Mar 06, 2012
17.29
17.34
17.08
17.10
7,732,181
-0.41(-2.34%)
Mar 05, 2012
17.66
17.69
17.44
17.51
5,631,217
-0.23(-1.30%)
Mar 02, 2012
17.86
17.90
17.62
17.74
4,983,606
-0.15(-0.84%)
Mar 01, 2012
17.91
18.02
17.79
17.89
5,517,415
+0.05(+0.28%)
Feb 29, 2012
17.87
18.04
17.82
17.84
6,031,375
-0.08(-0.45%)
Feb 28, 2012
17.89
18.00
17.81
17.92
4,181,384
+0.02(+0.11%)
Feb 27, 2012
17.76
18.00
17.59
17.90
5,468,276
+0.02(+0.11%)
Feb 24, 2012
17.87
18.11
17.84
17.88
4,996,932
-0.03(-0.17%)
Feb 23, 2012
17.94
18.00
17.66
17.91
5,749,573
+0.03(+0.17%)
Feb 22, 2012
17.89
18.08
17.83
17.88
4,568,230
-0.06(-0.33%)
Feb 21, 2012
17.94
18.21
17.87
17.94
6,143,848
-0.01(-0.06%)
Feb 17, 2012
18.06
18.10
17.92
17.95
5,518,301
-0.20(-1.07%)
Feb 16, 2012
17.88
18.20
17.85
18.14
5,475,524
+0.20(+1.14%)
Feb 15, 2012
17.94
18.09
17.85
17.94
6,033,270
+0.02(+0.11%)
Feb 14, 2012
17.86
17.97
17.73
17.92
4,949,101
-0.01(-0.06%)
Feb 13, 2012
17.88
17.99
17.71
17.93
4,881,063
+0.15(+0.84%)
Feb 10, 2012
17.80
17.86
17.61
17.78
5,764,205
-0.24(-1.33%)
Feb 09, 2012
17.75
18.06
17.61
18.02
7,437,952
+0.27(+1.52%)
Feb 08, 2012
17.58
17.75
17.50
17.75
5,063,736
+0.13(+0.74%)
Feb 07, 2012
17.42
17.68
17.32
17.62
6,790,284
+0.09(+0.51%)
Feb 06, 2012
17.58
17.60
17.41
17.53
3,403,030
-0.09(-0.51%)
Feb 03, 2012
17.58
17.73
17.49
17.62
5,492,305
+0.19(+1.09%)
Feb 02, 2012
17.39
17.66
17.37
17.43
4,665,526
-0.02(-0.11%)
Feb 01, 2012
17.33
17.50
17.22
17.45
7,325,894
+0.26(+1.51%)
Jan 31, 2012
17.00
17.23
16.87
17.19
8,794,678
+0.16(+0.94%)
Jan 30, 2012
17.02
17.11
16.78
17.03
7,516,107
-0.05(-0.29%)
Jan 27, 2012
16.83
17.20
16.75
17.08
9,105,901
+0.20(+1.18%)
Jan 26, 2012
17.12
17.20
16.36
16.88
12,646,502
-0.19(-1.11%)
Jan 25, 2012
17.07
17.18
16.90
17.07
7,796,155
+0.20(+1.19%)
Jan 24, 2012
16.80
16.92
16.67
16.87
4,596,465
+0.08(+0.48%)
Jan 23, 2012
16.87
16.99
16.72
16.79
5,634,636
+0.00(+0.00%)
Jan 20, 2012
16.57
16.89
16.52
16.79
6,460,041
+0.20(+1.21%)
Jan 19, 2012
16.63
16.81
16.37
16.59
7,743,454
+0.04(+0.24%)
Jan 18, 2012
16.36
16.58
16.16
16.55
6,696,446
+0.27(+1.66%)
Jan 17, 2012
16.11
16.48
16.06
16.28
6,489,276
+0.40(+2.52%)
Jan 13, 2012
16.02
16.10
15.79
15.88
6,995,354
-0.19(-1.21%)
Jan 12, 2012
16.26
16.42
16.05
16.07
6,781,043
-0.16(-1.02%)
Jan 11, 2012
15.86
16.28
15.86
16.24
5,261,140
+0.33(+2.07%)
Jan 10, 2012
15.82
15.95
15.65
15.91
5,597,286
+0.24(+1.53%)
Jan 09, 2012
15.76
15.83
15.55
15.67
5,296,649
-0.11(-0.70%)
Jan 06, 2012
15.77
15.95
15.58
15.78
5,582,905
-0.02(-0.13%)
Jan 05, 2012
15.68
15.82
15.58
15.80
6,105,870
+0.05(+0.32%)
Jan 04, 2012
15.80
15.89
15.66
15.75
3,640,322
+0.10(+0.64%)
Dec 30, 2011
15.70
15.72
15.64
15.65
2,781,034
-0.05(-0.32%)
Dec 29, 2011
15.67
15.78
15.64
15.70
2,998,487
+0.08(+0.51%)
Dec 28, 2011
15.82
15.90
15.58
15.62
5,021,799
-0.23(-1.45%)
Dec 27, 2011
15.78
15.91
15.65
15.85
4,966,691
+0.06(+0.41%)
Dec 23, 2011
15.55
15.79
15.45
15.79
4,593,676
+0.63(+4.19%)
Dec 21, 2011
15.53
15.58
14.94
15.15
9,459,842
-0.48(-3.07%)
Dec 20, 2011
15.51
15.82
15.51
15.63
7,583,311
+0.34(+2.22%)
Dec 19, 2011
15.53
15.64
15.22
15.29
6,071,974
-0.17(-1.10%)
Dec 16, 2011
15.49
15.74
15.32
15.46
9,277,182
+0.10(+0.65%)
Dec 15, 2011
15.57
15.61
15.23
15.36
6,104,074
-0.03(-0.19%)
Dec 14, 2011
15.65
15.68
15.29
15.39
5,950,067
-0.27(-1.72%)
Dec 13, 2011
15.98
16.11
15.58
15.66
6,098,666
-0.18(-1.14%)
Dec 12, 2011
16.05
16.05
15.70
15.84
5,660,711
-0.35(-2.16%)
Dec 09, 2011
15.72
16.26
15.66
16.19
5,574,962
+0.50(+3.19%)
Dec 08, 2011
16.09
16.24
15.64
15.69
5,757,854
-0.53(-3.27%)
Dec 07, 2011
16.09
16.29
15.86
16.22
6,552,021
+0.03(+0.19%)
Dec 06, 2011
16.51
16.67
16.12
16.19
6,831,037
-0.33(-2.00%)
Dec 05, 2011
16.37
16.73
16.27
16.52
7,282,123
+0.42(+2.61%)
Dec 02, 2011
16.38
16.43
16.07
16.10
5,196,398
-0.14(-0.86%)
Dec 01, 2011
16.25
16.42
16.13
16.24
6,258,805
-0.11(-0.67%)
Nov 30, 2011
16.02
16.38
16.02
16.35
7,420,473
+0.75(+4.81%)
Nov 29, 2011
16.05
16.11
15.58
15.60
7,880,593
-0.47(-2.92%)
Nov 28, 2011
15.74
16.08
15.73
16.07
7,790,763
+0.74(+4.83%)
Nov 25, 2011
15.44
15.70
15.31
15.33
3,423,234
-0.21(-1.35%)
Nov 23, 2011
15.69
15.77
15.51
15.54
8,339,126
-0.30(-1.89%)
Nov 22, 2011
15.76
15.99
15.65
15.84
6,216,012
+0.02(+0.13%)
Nov 21, 2011
16.00
16.05
15.69
15.82
6,400,741
-0.37(-2.29%)
Nov 18, 2011
16.16
16.30
16.01
16.19
6,438,965
+0.02(+0.12%)
Nov 17, 2011
16.60
16.67
16.08
16.17
8,233,916
-0.50(-3.00%)
Nov 16, 2011
16.99
17.35
16.65
16.67
9,624,230
-0.52(-3.03%)
Nov 15, 2011
16.93
17.30
16.77
17.19
8,397,200
+0.25(+1.48%)
Nov 14, 2011
17.10
17.20
16.84
16.94
4,243,497
-0.18(-1.05%)
Nov 11, 2011
16.92
17.17
16.88
17.12
5,806,037
+0.42(+2.51%)
Nov 10, 2011
16.75
16.86
16.50
16.70
6,883,487
+0.13(+0.78%)
Nov 09, 2011
17.07
17.14
16.52
16.57
9,307,765
-0.95(-5.42%)
Nov 08, 2011
17.24
17.55
17.12
17.52
8,394,265
+0.40(+2.34%)
Nov 07, 2011
16.97
17.13
16.69
17.12
6,529,856
+0.14(+0.82%)
Nov 04, 2011
16.91
17.05
16.68
16.98
6,904,482
-0.05(-0.29%)
Nov 03, 2011
16.70
17.09
16.61
17.03
9,448,829
+0.53(+3.21%)
Nov 02, 2011
16.57
16.75
16.41
16.50
9,718,269
+0.07(+0.43%)
Nov 01, 2011
16.66
16.88
16.39
16.43
12,311,983
-0.58(-3.41%)
Oct 31, 2011
17.82
17.82
16.99
17.01
14,126,430
-0.98(-5.45%)
Oct 28, 2011
17.73
18.00
17.60
17.99
7,865,486
+0.25(+1.41%)
Oct 27, 2011
18.27
18.81
16.91
17.74
20,937,552
-0.75(-4.06%)
Oct 26, 2011
18.88
18.88
18.02
18.49
11,040,797
-0.06(-0.32%)
Oct 25, 2011
18.62
18.80
18.42
18.55
7,974,950
-0.08(-0.43%)
Oct 24, 2011
18.50
18.82
18.44
18.63
7,638,670
+0.21(+1.14%)
Oct 21, 2011
18.17
18.48
18.00
18.42
7,400,102
+0.48(+2.68%)
Oct 20, 2011
18.11
18.17
17.64
17.94
7,810,413
-0.05(-0.28%)
Oct 19, 2011
18.07
18.24
17.91
17.99
7,780,736
-0.15(-0.83%)
Oct 18, 2011
17.63
18.24
17.34
18.14
10,035,294
+0.52(+2.95%)
Oct 17, 2011
17.86
17.92
17.46
17.62
6,448,168
-0.37(-2.06%)
Oct 14, 2011
17.93
18.00
17.75
17.99
6,398,000
+0.21(+1.18%)
Oct 13, 2011
17.58
17.88
17.48
17.78
7,882,615
+0.18(+1.02%)
Oct 12, 2011
17.96
17.96
17.57
17.60
8,945,189
-0.19(-1.07%)
Oct 11, 2011
17.55
17.83
17.49
17.79
7,353,804
+0.17(+0.96%)
Oct 10, 2011
17.30
17.62
17.30
17.62
5,334,274
+0.52(+3.04%)
Oct 07, 2011
17.14
17.38
17.01
17.10
8,649,504
-0.02(-0.12%)
Oct 06, 2011
16.82
17.14
16.39
17.12
8,121,928
+0.55(+3.32%)
Oct 05, 2011
16.14
16.61
15.89
16.57
10,270,020
+0.41(+2.54%)
Oct 04, 2011
15.51
16.16
15.36
16.16
15,470,898
+0.42(+2.67%)
Oct 03, 2011
16.11
16.53
15.73
15.74
11,288,725
-0.56(-3.44%)
Sep 30, 2011
16.66
16.85
16.30
16.30
8,349,182
-0.59(-3.49%)
Sep 29, 2011
17.20
17.37
16.54
16.89
8,299,365
+0.03(+0.18%)
Sep 28, 2011
17.25
17.53
16.83
16.86
7,758,170
-0.29(-1.69%)
Sep 27, 2011
17.08
17.42
17.04
17.15
8,248,353
+0.30(+1.78%)
Sep 26, 2011
16.44
16.88
16.04
16.85
10,561,457
+0.48(+2.93%)
Sep 23, 2011
15.89
16.49
15.80
16.37
7,670,952
+0.32(+1.99%)
Sep 22, 2011
16.39
16.56
15.82
16.05
12,057,297
-0.98(-5.75%)
Sep 21, 2011
17.50
17.60
17.02
17.03
8,649,212
-0.32(-1.84%)
Sep 20, 2011
17.48
17.66
17.23
17.35
7,126,981
-0.05(-0.29%)
Sep 19, 2011
17.30
17.48
17.02
17.40
7,038,040
-0.14(-0.80%)
Sep 16, 2011
17.42
17.66
17.38
17.54
9,386,536
+0.18(+1.04%)
Sep 15, 2011
17.04
17.37
16.93
17.36
7,387,896
+0.52(+3.09%)
Sep 14, 2011
16.39
17.06
16.26
16.84
8,512,041
+0.51(+3.12%)
Sep 13, 2011
16.31
16.39
16.09
16.33
7,973,998
+0.08(+0.49%)
Sep 12, 2011
15.81
16.27
15.81
16.25
7,426,432
+0.20(+1.25%)
Sep 09, 2011
16.34
16.44
15.93
16.05
7,224,249
-0.43(-2.61%)
Sep 08, 2011
16.55
16.68
16.38
16.48
6,632,284
-0.23(-1.38%)
Sep 07, 2011
16.25
16.72
16.22
16.71
9,832,041
+0.63(+3.92%)
Sep 06, 2011
15.87
16.14
15.69
16.08
7,325,937
-0.28(-1.71%)
Sep 02, 2011
16.60
16.71
16.23
16.36
8,010,403
-0.58(-3.42%)
Sep 01, 2011
17.23
17.35
16.90
16.94
7,485,715
-0.21(-1.22%)
Aug 31, 2011
16.96
17.32
16.84
17.15
7,714,041
+0.18(+1.06%)
Aug 30, 2011
16.76
17.06
16.62
16.97
8,452,363
+0.13(+0.77%)
Aug 29, 2011
16.60
16.85
16.58
16.84
4,781,546
+0.46(+2.81%)
Aug 26, 2011
15.93
16.48
15.71
16.38
7,405,685
+0.43(+2.70%)
Aug 25, 2011
16.42
16.52
15.89
15.95
7,347,891
-0.43(-2.63%)
Aug 24, 2011
16.15
16.40
16.04
16.38
7,275,894
+0.18(+1.11%)
Aug 23, 2011
15.68
16.21
15.51
16.20
9,845,620
+0.55(+3.51%)
Aug 22, 2011
15.75
15.82
15.49
15.65
8,269,989
+0.23(+1.49%)
Aug 19, 2011
15.63
16.12
15.39
15.42
12,079,486
-0.39(-2.47%)
Aug 18, 2011
16.38
16.47
15.57
15.81
14,677,315
-0.97(-5.78%)
Aug 17, 2011
16.95
17.09
16.59
16.78
9,095,431
-0.16(-0.94%)
Aug 16, 2011
16.62
17.02
16.61
16.94
10,925,447
-0.06(-0.35%)
Aug 15, 2011
16.86
17.01
16.69
17.00
7,149,009
+0.21(+1.25%)
Aug 12, 2011
16.80
17.06
16.59
16.79
11,730,070
+0.10(+0.60%)
Aug 11, 2011
16.11
16.89
15.96
16.69
16,068,992
+0.70(+4.38%)
Aug 10, 2011
16.56
16.70
15.93
15.99
17,764,940
-0.92(-5.44%)
Aug 09, 2011
16.41
16.94
15.78
16.91
21,582,016
+0.91(+5.69%)
Aug 08, 2011
16.67
16.94
15.58
16.00
19,827,386
-1.10(-6.43%)
Aug 05, 2011
17.61
17.74
16.60
17.10
22,731,536
-0.02(-0.12%)
Aug 04, 2011
17.92
18.01
17.11
17.12
21,484,918
-1.15(-6.29%)
Aug 03, 2011
18.54
18.66
18.16
18.27
15,028,140
-0.24(-1.30%)
Aug 02, 2011
18.84
19.11
18.50
18.51
8,794,269
-0.52(-2.76%)
Aug 01, 2011
19.26
19.30
18.75
19.04
10,422,747
-0.02(-0.13%)
Jul 29, 2011
19.28
19.54
19.05
19.06
10,414,400
-0.43(-2.21%)
Jul 28, 2011
19.33
19.81
19.01
19.49
22,712,928
+1.07(+5.84%)
Jul 27, 2011
18.98
19.02
18.37
18.41
10,814,303
-0.66(-3.43%)
Jul 26, 2011
19.16
19.20
18.92
19.07
5,516,473
-0.02(-0.10%)
Jul 25, 2011
19.04
19.25
18.84
19.09
8,749,652
+0.03(+0.16%)
Jul 22, 2011
19.01
19.12
18.85
19.06
6,805,506
+0.04(+0.18%)
Jul 21, 2011
19.01
19.18
18.76
19.02
8,001,279
+0.13(+0.71%)
Jul 20, 2011
19.41
19.41
18.86
18.89
8,367,488
-0.57(-2.93%)
Jul 19, 2011
19.11
19.55
18.99
19.46
7,431,739
+0.60(+3.15%)
Jul 18, 2011
18.87
18.94
18.60
18.86
8,475,787
-0.11(-0.55%)
Jul 15, 2011
19.03
19.11
18.87
18.97
8,141,676
+0.00(+0.00%)
Jul 14, 2011
19.28
19.42
18.87
18.97
7,735,920
-0.30(-1.56%)
Jul 13, 2011
19.33
19.59
19.23
19.27
7,395,099
+0.04(+0.21%)
Jul 12, 2011
19.40
19.50
19.19
19.23
7,132,882
-0.13(-0.67%)
Jul 11, 2011
19.52
19.63
19.24
19.36
6,307,713
-0.37(-1.88%)
Jul 08, 2011
19.67
19.80
19.44
19.73
9,130,330
-0.13(-0.65%)
Jul 07, 2011
19.90
20.00
19.73
19.86
9,144,567
+0.07(+0.35%)
Jul 06, 2011
19.74
19.82
19.61
19.79
9,005,274
+0.03(+0.15%)
Jul 05, 2011
19.80
19.84
19.66
19.76
5,670,556
-0.07(-0.35%)
Jul 01, 2011
19.82
19.89
19.71
19.83
6,839,632
+0.11(+0.56%)
Jun 30, 2011
19.57
19.77
19.55
19.72
7,574,797
+0.19(+0.97%)
Jun 29, 2011
19.62
19.63
19.39
19.53
6,651,923
+0.03(+0.15%)
Jun 28, 2011
19.08
19.62
19.02
19.50
10,232,174
+0.46(+2.42%)
Jun 27, 2011
18.68
19.18
18.64
19.04
7,399,850
+0.29(+1.55%)
Jun 24, 2011
18.96
19.04
18.64
18.75
19,734,722
-0.18(-0.95%)
Jun 23, 2011
18.67
18.97
18.54
18.93
7,230,405
+0.07(+0.37%)
Jun 22, 2011
18.95
19.05
18.85
18.86
8,052,589
-0.23(-1.20%)
Jun 21, 2011
18.83
19.14
18.68
19.09
9,871,570
+0.29(+1.54%)
Jun 20, 2011
18.74
18.82
18.43
18.80
6,523,233
+0.25(+1.35%)
Jun 17, 2011
18.82
18.91
18.50
18.55
9,028,743
-0.07(-0.38%)
Jun 16, 2011
18.61
18.73
18.43
18.62
8,996,411
+0.09(+0.49%)
Jun 15, 2011
18.47
18.67
18.47
18.53
10,622,131
-0.13(-0.70%)
Jun 14, 2011
18.59
18.73
18.53
18.66
7,518,439
+0.21(+1.14%)
Jun 13, 2011
18.48
18.61
18.37
18.45
7,098,390
-0.05(-0.27%)
Jun 10, 2011
18.76
18.80
18.46
18.50
10,033,397
-0.35(-1.86%)
Jun 09, 2011
18.88
18.99
18.71
18.85
11,591,174
-0.01(-0.05%)
Jun 08, 2011
18.63
18.94
18.63
18.86
12,285,287
+0.13(+0.69%)
Jun 07, 2011
18.74
18.82
18.44
18.73
14,494,398
+0.29(+1.57%)
Jun 06, 2011
18.56
18.62
18.40
18.44
9,643,595
-0.07(-0.38%)
Jun 03, 2011
18.60
18.74
18.43
18.51
7,483,605
-0.40(-2.12%)
May 24, 2011
19.00
19.09
18.83
18.91
7,952,440
-0.09(-0.47%)
May 23, 2011
19.18
19.24
18.95
19.00
7,029,135
-0.43(-2.21%)
May 20, 2011
19.56
19.68
19.25
19.43
9,626,028
-0.14(-0.72%)
May 19, 2011
19.78
19.80
19.47
19.57
8,730,672
-0.11(-0.56%)
May 18, 2011
19.61
19.90
19.50
19.68
11,887,169
+0.01(+0.05%)
May 17, 2011
19.65
19.74
19.47
19.67
7,969,989
-0.03(-0.15%)
May 16, 2011
19.99
20.08
19.65
19.70
9,238,278
-0.36(-1.79%)
May 13, 2011
20.29
20.30
19.99
20.06
10,430,703
-0.36(-1.76%)
May 12, 2011
19.78
20.50
19.65
20.42
34,966,980
+1.01(+5.20%)
May 11, 2011
19.50
19.57
19.17
19.41
9,438,415
-0.15(-0.77%)
May 10, 2011
19.42
19.65
19.36
19.56
9,807,574
+0.16(+0.82%)
May 09, 2011
19.44
19.56
19.25
19.40
7,252,781
-0.02(-0.10%)
May 06, 2011
19.50
19.70
19.26
19.42
6,940,126
+0.17(+0.88%)
May 05, 2011
19.50
19.73
19.21
19.25
7,326,709
-0.29(-1.48%)
May 04, 2011
19.59
19.72
19.30
19.54
5,449,013
-0.06(-0.31%)
May 03, 2011
19.47
19.67
19.40
19.60
6,295,781
+0.05(+0.28%)
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
.