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 (%)
Jun 29, 2018
20.79
20.30
20.65
12,299,065
+0.36(+1.77%)
Jun 28, 2018
20.17
20.34
20.00
20.29
14,893,144
+0.16(+0.79%)
Jun 27, 2018
20.43
20.46
19.95
20.13
8,856,230
-0.21(-1.03%)
Jun 26, 2018
20.37
20.58
20.25
20.34
10,042,671
-0.13(-0.64%)
Jun 25, 2018
20.56
20.64
20.25
20.47
6,245,195
-0.25(-1.21%)
Jun 22, 2018
20.82
20.85
20.64
20.72
14,688,689
-0.08(-0.38%)
Jun 21, 2018
20.97
21.05
20.74
20.80
3,266,131
-0.21(-1.00%)
Jun 20, 2018
21.01
21.15
20.84
21.01
9,961,769
+0.02(+0.10%)
Jun 19, 2018
21.03
21.11
20.83
20.99
6,483,463
-0.17(-0.80%)
Jun 18, 2018
21.10
21.26
21.02
21.16
4,997,234
-0.10(-0.47%)
Jun 15, 2018
21.36
21.36
21.26
10,315,076
-0.10(-0.47%)
Jun 14, 2018
21.37
21.61
21.30
21.36
4,806,180
+0.08(+0.38%)
Jun 13, 2018
21.49
21.50
21.25
21.28
4,276,639
-0.15(-0.70%)
Jun 12, 2018
21.28
21.52
21.26
21.43
7,084,391
+0.23(+1.08%)
Jun 11, 2018
21.27
21.48
21.18
21.20
11,990,753
-0.12(-0.56%)
Jun 08, 2018
21.27
21.45
21.20
21.32
6,542,007
+0.02(+0.09%)
Jun 07, 2018
21.50
21.55
21.07
21.30
7,608,190
-0.24(-1.11%)
Jun 06, 2018
21.57
21.54
6,547,354
+0.20(+0.94%)
Jun 05, 2018
21.20
21.45
21.08
21.34
6,756,361
+0.19(+0.90%)
Jun 04, 2018
20.95
21.28
20.76
21.15
9,900,630
+0.13(+0.62%)
Jun 01, 2018
20.79
21.15
20.68
21.02
5,381,101
+0.24(+1.15%)
May 31, 2018
21.04
21.20
20.75
20.78
7,596,282
-0.27(-1.28%)
May 30, 2018
21.02
21.24
20.81
21.05
7,122,235
+0.03(+0.14%)
May 29, 2018
20.84
21.11
20.67
21.02
8,113,837
-0.04(-0.19%)
May 25, 2018
21.06
21.06
21.06
0
+0.07(+0.33%)
May 24, 2018
21.31
21.49
20.96
20.99
8,548,062
-0.33(-1.55%)
May 23, 2018
21.19
21.51
21.12
21.32
8,689,765
-0.05(-0.23%)
May 22, 2018
21.71
21.82
21.31
21.37
11,104,378
-0.22(-1.02%)
May 21, 2018
22.26
22.32
21.43
21.59
10,905,493
-0.60(-2.70%)
May 18, 2018
22.36
22.49
22.17
22.19
8,912,877
-0.13(-0.58%)
May 17, 2018
22.30
22.79
22.16
22.32
12,087,991
-0.03(-0.13%)
May 16, 2018
21.91
22.67
21.88
22.35
15,464,138
+0.02(+0.09%)
May 15, 2018
22.00
22.40
21.20
22.33
36,323,300
+0.93(+4.35%)
May 14, 2018
21.16
21.89
21.01
21.40
54,680,352
+1.88(+9.63%)
May 11, 2018
20.02
20.10
18.85
19.52
112,357,800
-9.66(-33.10%)
May 10, 2018
28.87
29.20
28.63
29.18
7,835,715
+0.43(+1.50%)
May 09, 2018
28.67
28.87
28.37
28.75
4,720,364
+0.15(+0.52%)
May 08, 2018
28.32
28.73
28.32
28.60
3,780,364
+0.16(+0.56%)
May 07, 2018
28.00
28.56
27.90
28.44
4,984,801
+0.60(+2.16%)
May 04, 2018
27.53
27.94
27.07
27.84
4,493,792
+0.11(+0.40%)
May 03, 2018
27.78
27.85
27.18
27.73
3,687,241
-0.19(-0.68%)
May 02, 2018
27.60
28.27
27.48
27.92
4,540,011
+0.25(+0.90%)
May 01, 2018
27.74
27.78
27.24
27.67
3,534,181
-0.12(-0.43%)
Apr 30, 2018
27.93
27.97
27.52
27.79
3,641,011
-0.01(-0.04%)
Apr 27, 2018
28.30
28.57
27.60
27.80
7,498,634
-0.84(-2.93%)
Apr 26, 2018
28.60
29.18
28.58
28.64
13,839,587
+0.16(+0.56%)
Apr 25, 2018
27.74
28.49
27.38
28.48
7,048,444
+0.79(+2.85%)
Apr 24, 2018
27.95
28.20
27.46
27.69
6,123,070
-0.07(-0.25%)
Apr 23, 2018
27.77
27.87
27.61
27.76
4,658,430
+0.05(+0.18%)
Apr 20, 2018
27.79
27.85
27.43
27.71
4,192,129
-0.14(-0.50%)
Apr 19, 2018
27.86
27.94
27.52
27.85
3,273,355
-0.06(-0.21%)
Apr 18, 2018
27.95
28.08
27.86
27.91
3,767,992
-0.01(-0.04%)
Apr 17, 2018
27.94
28.13
27.77
27.92
3,005,226
+0.17(+0.61%)
Apr 16, 2018
27.67
28.05
27.50
27.75
3,612,769
+0.23(+0.84%)
Apr 13, 2018
27.70
27.77
27.34
27.52
4,465,252
-0.08(-0.29%)
Apr 12, 2018
26.94
27.73
26.90
27.60
6,466,323
+0.77(+2.87%)
Apr 11, 2018
26.30
27.01
26.22
26.83
3,840,556
+0.38(+1.44%)
Apr 10, 2018
26.37
26.51
26.11
26.45
4,774,663
+0.47(+1.81%)
Apr 09, 2018
26.04
26.39
25.95
25.98
3,052,436
-0.02(-0.08%)
Apr 06, 2018
26.06
26.80
25.62
26.00
5,567,510
-0.15(-0.57%)
Apr 05, 2018
26.28
26.51
26.02
26.15
4,951,053
+0.05(+0.19%)
Apr 04, 2018
25.36
26.16
25.08
26.10
4,439,543
+0.42(+1.64%)
Apr 03, 2018
25.44
25.76
25.14
25.68
4,699,487
+0.48(+1.90%)
Apr 02, 2018
25.81
25.81
24.93
25.20
6,352,654
-0.65(-2.51%)
Mar 29, 2018
25.85
25.85
25.85
0
+0.21(+0.82%)
Mar 28, 2018
25.56
25.96
25.25
25.64
6,074,133
+0.13(+0.51%)
Mar 27, 2018
26.36
26.57
25.36
25.51
4,785,386
-0.70(-2.67%)
Mar 26, 2018
26.05
26.25
25.70
26.21
5,675,579
+0.51(+1.98%)
Mar 23, 2018
26.49
26.72
25.70
25.70
5,321,337
-0.90(-3.38%)
Mar 22, 2018
26.63
26.90
26.50
26.60
5,455,879
-0.33(-1.23%)
Mar 21, 2018
26.49
27.13
26.46
26.93
3,544,362
+0.41(+1.55%)
Mar 20, 2018
26.74
26.85
26.26
26.52
5,014,055
-0.15(-0.56%)
Mar 19, 2018
27.15
27.29
26.26
26.67
10,781,942
-0.70(-2.56%)
Mar 16, 2018
27.66
27.90
27.36
27.37
7,796,621
-0.17(-0.62%)
Mar 15, 2018
27.33
27.57
26.89
27.54
4,110,200
+0.17(+0.62%)
Mar 14, 2018
27.52
27.67
27.23
27.37
4,917,572
+0.03(+0.11%)
Mar 13, 2018
27.80
27.91
27.28
27.34
4,961,520
-0.42(-1.51%)
Mar 12, 2018
27.86
28.05
27.48
27.76
3,738,573
-0.09(-0.32%)
Mar 09, 2018
27.72
27.87
27.52
27.85
5,312,061
+0.22(+0.80%)
Mar 08, 2018
27.31
27.68
27.16
27.63
3,907,580
+0.39(+1.43%)
Mar 07, 2018
27.28
27.24
2,663,841
+0.28(+1.04%)
Mar 06, 2018
27.19
27.24
26.90
26.96
3,507,781
-0.13(-0.48%)
Mar 05, 2018
26.72
27.14
26.45
27.09
5,602,346
+0.18(+0.67%)
Mar 02, 2018
26.25
26.98
26.14
26.91
4,289,642
+0.40(+1.51%)
Mar 01, 2018
26.34
26.66
25.99
26.51
6,137,871
+0.22(+0.84%)
Feb 28, 2018
26.47
26.92
26.27
26.29
6,592,733
-0.03(-0.11%)
Feb 27, 2018
27.32
27.40
26.18
26.32
7,159,049
-0.91(-3.34%)
Feb 26, 2018
27.40
27.52
27.00
27.23
4,460,656
-0.20(-0.73%)
Feb 23, 2018
27.23
27.43
27.04
27.43
3,416,051
+0.45(+1.67%)
Feb 22, 2018
27.08
27.46
26.95
26.98
3,406,181
-0.05(-0.18%)
Feb 21, 2018
27.08
27.56
26.90
27.03
5,603,253
+0.01(+0.04%)
Feb 20, 2018
27.43
27.99
26.90
27.02
4,801,534
-0.53(-1.92%)
Feb 16, 2018
27.55
27.55
27.55
0
-0.15(-0.54%)
Feb 15, 2018
27.75
27.07
27.70
5,146,128
+0.68(+2.52%)
Feb 14, 2018
26.36
27.17
26.31
27.02
6,464,256
+0.44(+1.66%)
Feb 13, 2018
26.64
26.58
5,142,907
+0.48(+1.84%)
Feb 12, 2018
26.11
26.40
25.84
26.10
9,016,663
+0.19(+0.73%)
Feb 09, 2018
25.97
26.22
24.94
25.91
10,722,976
+0.32(+1.25%)
Feb 08, 2018
26.79
25.59
25.59
8,026,699
-0.99(-3.72%)
Feb 07, 2018
27.29
26.55
26.58
5,519,843
-0.50(-1.85%)
Feb 06, 2018
26.47
27.10
25.93
27.08
10,022,241
+0.01(+0.04%)
Feb 05, 2018
26.89
28.01
26.78
27.07
8,905,710
+0.05(+0.19%)
Feb 02, 2018
27.16
27.41
26.70
27.02
8,481,885
-0.34(-1.24%)
Feb 01, 2018
28.09
25.86
27.36
13,743,375
+0.13(+0.48%)
Jan 31, 2018
26.59
27.25
26.51
27.23
8,199,535
+0.61(+2.29%)
Jan 30, 2018
27.06
27.15
26.58
26.62
5,231,606
-0.45(-1.66%)
Jan 29, 2018
27.46
27.64
27.06
27.07
4,746,575
-0.64(-2.31%)
Jan 26, 2018
27.22
27.71
27.10
27.71
5,616,304
+0.56(+2.06%)
Jan 25, 2018
26.99
27.16
26.87
27.15
4,800,698
+0.35(+1.31%)
Jan 24, 2018
26.74
27.34
26.66
26.80
7,351,182
+0.19(+0.71%)
Jan 23, 2018
26.54
26.71
26.36
26.61
9,058,581
+0.07(+0.26%)
Jan 22, 2018
26.75
27.15
26.36
26.54
11,278,625
-0.92(-3.35%)
Jan 19, 2018
27.25
27.70
27.04
27.46
7,871,580
+0.21(+0.77%)
Jan 18, 2018
26.49
27.48
25.65
27.25
12,557,291
-0.27(-0.98%)
Jan 17, 2018
28.11
28.38
27.43
27.52
15,786,228
-0.35(-1.26%)
Jan 16, 2018
28.93
28.95
27.84
27.87
7,503,743
-0.95(-3.30%)
Jan 12, 2018
28.82
28.82
28.82
0
+0.05(+0.17%)
Jan 11, 2018
28.50
29.07
28.50
28.77
3,685,127
+0.11(+0.38%)
Jan 10, 2018
28.38
28.66
8,636,928
-0.35(-1.21%)
Jan 09, 2018
29.52
29.73
28.96
29.01
4,579,555
-0.56(-1.89%)
Jan 08, 2018
29.40
29.65
29.19
29.57
4,742,680
+0.06(+0.20%)
Jan 05, 2018
29.20
29.57
28.93
29.51
5,086,312
+0.54(+1.86%)
Jan 04, 2018
29.20
29.20
28.79
28.97
5,282,813
+0.06(+0.21%)
Jan 03, 2018
28.81
29.16
28.70
28.91
4,273,651
+0.00(+0.00%)
Jan 02, 2018
28.26
29.05
28.05
28.91
5,539,615
+0.85(+3.03%)
Dec 29, 2017
28.06
28.06
28.06
0
-0.42(-1.47%)
Dec 28, 2017
28.42
28.51
28.22
28.48
3,103,356
+0.03(+0.11%)
Dec 27, 2017
27.93
28.47
27.90
28.45
2,794,470
+0.22(+0.78%)
Dec 26, 2017
28.26
28.38
28.12
28.23
1,788,902
-0.09(-0.32%)
Dec 22, 2017
28.48
28.61
28.06
28.32
2,643,920
-0.16(-0.56%)
Dec 21, 2017
28.37
28.74
28.07
28.48
3,898,930
+0.32(+1.14%)
Dec 20, 2017
28.42
28.49
27.89
28.16
5,607,674
-0.15(-0.53%)
Dec 19, 2017
28.56
28.74
28.10
28.31
4,968,977
-0.34(-1.19%)
Dec 18, 2017
29.15
29.20
28.34
28.65
5,149,005
-0.33(-1.14%)
Dec 15, 2017
29.10
29.10
28.70
28.98
9,642,757
+0.23(+0.80%)
Dec 14, 2017
28.72
29.14
28.60
28.75
5,754,469
+0.12(+0.42%)
Dec 13, 2017
28.94
29.06
28.38
28.63
6,166,118
-0.29(-1.00%)
Dec 12, 2017
29.20
29.26
28.77
28.92
5,834,805
-0.30(-1.03%)
Dec 11, 2017
27.96
29.34
27.91
29.22
8,098,243
+1.24(+4.43%)
Dec 08, 2017
27.78
28.08
27.66
27.98
3,198,631
+0.42(+1.52%)
Dec 07, 2017
27.38
27.74
27.20
27.56
6,012,142
+0.20(+0.73%)
Dec 06, 2017
27.51
27.67
27.18
27.36
4,394,847
-0.08(-0.29%)
Dec 05, 2017
27.76
28.15
27.32
27.44
6,044,076
-0.31(-1.12%)
Dec 04, 2017
29.11
29.11
27.56
27.75
11,549,622
-1.36(-4.67%)
Dec 01, 2017
28.97
29.28
28.79
29.11
7,578,892
+0.14(+0.48%)
Nov 30, 2017
29.09
28.51
28.97
8,239,839
+0.40(+1.40%)
Nov 29, 2017
28.97
29.29
28.40
28.57
6,691,190
-0.40(-1.38%)
Nov 28, 2017
28.87
29.10
28.44
28.97
6,315,863
+0.13(+0.45%)
Nov 27, 2017
28.60
28.94
28.54
28.84
4,602,892
+0.28(+0.98%)
Nov 24, 2017
28.44
28.67
28.42
28.56
2,067,327
+0.13(+0.46%)
Nov 22, 2017
28.16
28.48
28.03
28.43
4,634,778
+0.32(+1.14%)
Nov 21, 2017
28.26
28.27
27.67
28.11
5,762,198
-0.08(-0.28%)
Nov 20, 2017
28.00
28.23
27.90
28.19
3,271,528
+0.15(+0.53%)
Nov 17, 2017
28.17
28.31
27.89
28.04
3,494,891
-0.24(-0.85%)
Nov 16, 2017
27.61
28.43
27.60
28.28
5,033,342
+0.57(+2.06%)
Nov 15, 2017
27.98
28.18
27.47
27.71
5,277,385
-0.39(-1.39%)
Nov 14, 2017
27.91
28.21
27.60
28.10
5,308,029
+0.13(+0.46%)
Nov 13, 2017
28.12
28.28
27.83
27.97
4,691,203
-0.39(-1.38%)
Nov 10, 2017
28.41
28.44
27.99
28.36
4,592,861
-0.23(-0.80%)
Nov 09, 2017
28.85
28.95
28.48
28.59
5,372,222
-0.44(-1.52%)
Nov 08, 2017
28.68
29.09
28.58
29.03
6,744,472
+0.35(+1.22%)
Nov 07, 2017
28.99
29.07
28.54
28.68
10,096,444
-0.22(-0.76%)
Nov 06, 2017
29.85
29.87
28.88
28.90
7,584,810
-0.98(-3.26%)
Nov 03, 2017
29.01
29.95
28.87
29.88
10,995,542
+0.50(+1.68%)
Nov 02, 2017
29.32
30.23
28.33
29.38
26,676,870
-2.78(-8.64%)
Nov 01, 2017
32.20
32.72
31.77
32.16
10,361,219
-0.34(-1.05%)
Oct 31, 2017
32.43
32.95
32.32
32.50
5,542,776
+0.09(+0.28%)
Oct 30, 2017
32.07
32.44
31.89
32.41
4,051,688
+0.32(+1.00%)
Oct 27, 2017
31.68
32.33
31.66
32.09
4,024,564
+0.23(+0.72%)
Oct 26, 2017
32.29
32.45
31.84
31.86
4,765,644
-0.32(-0.99%)
Oct 25, 2017
32.27
32.68
32.05
32.18
3,249,905
-0.18(-0.56%)
Oct 24, 2017
32.21
32.37
31.93
32.36
2,433,496
+0.14(+0.43%)
Oct 23, 2017
32.72
32.76
32.16
32.22
2,893,313
-0.44(-1.35%)
Oct 20, 2017
32.56
32.78
32.40
32.66
2,957,229
+0.33(+1.02%)
Oct 19, 2017
31.97
32.37
31.85
32.33
3,897,004
+0.18(+0.56%)
Oct 18, 2017
32.04
32.20
31.93
32.15
2,377,131
+0.14(+0.44%)
Oct 17, 2017
32.02
32.17
31.93
32.01
2,169,932
-0.05(-0.16%)
Oct 16, 2017
32.42
32.48
32.02
32.06
2,966,384
-0.30(-0.93%)
Oct 13, 2017
32.14
32.49
32.08
32.36
3,356,123
+0.46(+1.44%)
Oct 12, 2017
31.58
32.20
31.58
31.90
3,770,596
+0.29(+0.92%)
Oct 11, 2017
31.38
31.78
31.38
31.61
5,287,518
+0.02(+0.06%)
Oct 10, 2017
31.26
31.99
31.21
31.59
7,994,035
-1.04(-3.19%)
Oct 09, 2017
32.89
33.25
32.18
32.63
8,165,742
-1.29(-3.80%)
Oct 06, 2017
33.56
33.92
33.41
33.92
3,723,227
+0.22(+0.65%)
Oct 05, 2017
33.43
33.75
33.32
33.70
3,968,570
+0.45(+1.35%)
Oct 04, 2017
32.92
33.30
32.64
33.25
4,162,707
+0.23(+0.70%)
Oct 03, 2017
32.87
33.29
32.75
33.02
4,148,583
+0.24(+0.73%)
Oct 02, 2017
33.00
33.07
32.74
32.78
5,429,175
-0.03(-0.09%)
Sep 29, 2017
33.16
33.33
32.72
32.81
5,216,229
-0.26(-0.79%)
Sep 28, 2017
32.89
33.10
32.40
33.07
3,722,133
+0.02(+0.06%)
Sep 27, 2017
33.06
33.34
32.73
33.05
4,498,870
+0.31(+0.95%)
Sep 26, 2017
32.96
33.21
32.45
32.74
5,040,475
-0.11(-0.33%)
Sep 25, 2017
32.86
32.94
32.50
32.85
5,199,196
-0.17(-0.51%)
Sep 22, 2017
32.90
33.18
32.57
33.02
4,274,372
-0.02(-0.06%)
Sep 21, 2017
33.64
33.67
33.03
33.04
5,434,963
-0.68(-2.02%)
Sep 20, 2017
34.18
34.20
33.39
33.72
5,238,876
-0.44(-1.29%)
Sep 19, 2017
34.00
34.16
33.72
34.16
5,665,709
+0.39(+1.15%)
Sep 18, 2017
33.27
33.84
33.22
33.77
5,307,341
+0.53(+1.59%)
Sep 15, 2017
32.97
33.51
32.61
33.24
9,577,891
+0.29(+0.88%)
Sep 14, 2017
32.87
33.31
32.37
32.95
7,175,504
-0.13(-0.39%)
Sep 13, 2017
33.72
34.17
32.99
33.08
9,084,026
-0.65(-1.93%)
Sep 12, 2017
32.91
33.86
32.67
33.73
9,938,543
+0.98(+2.99%)
Sep 11, 2017
31.95
32.76
31.83
32.75
9,474,672
+1.12(+3.54%)
Sep 08, 2017
31.50
32.50
31.35
31.63
11,809,655
+1.03(+3.37%)
Sep 07, 2017
29.74
30.65
29.62
30.60
7,395,983
+1.00(+3.38%)
Sep 06, 2017
29.95
29.96
29.54
29.60
6,076,228
-0.21(-0.70%)
Sep 05, 2017
29.86
29.93
29.45
29.81
5,424,455
-0.05(-0.17%)
Sep 01, 2017
30.14
30.15
29.70
29.86
4,885,016
-0.12(-0.40%)
Aug 31, 2017
30.00
30.13
29.83
29.98
4,337,251
+0.09(+0.30%)
Aug 30, 2017
29.70
29.90
29.65
29.89
4,665,805
+0.20(+0.67%)
Aug 29, 2017
29.65
29.85
29.43
29.69
5,745,522
-0.23(-0.77%)
Aug 28, 2017
29.59
30.01
29.26
29.92
5,855,167
+0.45(+1.53%)
Aug 25, 2017
29.51
29.68
29.37
29.47
4,326,262
+0.09(+0.31%)
Aug 24, 2017
29.24
29.42
29.05
29.38
5,116,343
+0.17(+0.58%)
Aug 23, 2017
28.69
29.37
28.64
29.21
7,929,543
+0.45(+1.56%)
Aug 22, 2017
28.01
28.87
28.01
28.76
4,910,593
+0.62(+2.20%)
Aug 21, 2017
28.39
28.54
28.04
28.14
4,275,355
-0.31(-1.09%)
Aug 18, 2017
27.95
28.56
27.94
28.45
7,202,238
+0.41(+1.46%)
Aug 17, 2017
28.13
28.31
27.82
28.04
7,562,347
-0.26(-0.92%)
Aug 16, 2017
28.39
28.48
28.23
28.30
4,436,090
-0.11(-0.39%)
Aug 15, 2017
28.57
28.60
28.30
28.41
4,213,306
-0.16(-0.56%)
Aug 14, 2017
28.60
28.67
28.36
28.57
7,873,963
+0.28(+0.99%)
Aug 11, 2017
27.69
28.39
27.66
28.29
8,432,879
+0.45(+1.62%)
Aug 10, 2017
28.36
28.49
27.76
27.84
8,540,202
-0.76(-2.66%)
Aug 09, 2017
28.26
28.65
28.16
28.60
10,840,011
+0.11(+0.39%)
Aug 08, 2017
28.82
28.88
28.38
28.49
8,182,634
-0.38(-1.32%)
Aug 07, 2017
29.05
29.09
28.45
28.87
20,837,560
-0.30(-1.03%)
Aug 04, 2017
30.39
30.48
29.12
29.17
10,692,839
-1.10(-3.63%)
Aug 03, 2017
30.30
31.62
30.20
30.27
14,451,478
-0.64(-2.07%)
Aug 02, 2017
31.25
31.25
30.64
30.91
10,601,139
-0.28(-0.90%)
Aug 01, 2017
31.16
31.23
30.91
31.19
6,354,797
+0.20(+0.65%)
Jul 31, 2017
31.03
30.65
30.99
5,438,775
-0.04(-0.13%)
Jul 28, 2017
30.86
31.08
30.79
31.03
3,742,288
+0.09(+0.29%)
Jul 27, 2017
30.92
31.48
30.55
30.94
5,907,481
-0.33(-1.06%)
Jul 26, 2017
31.55
31.63
31.08
31.27
6,429,671
-0.25(-0.79%)
Jul 25, 2017
31.10
31.57
31.00
31.52
5,209,442
+0.44(+1.42%)
Jul 24, 2017
31.21
31.23
30.94
31.08
7,141,810
-0.10(-0.32%)
Jul 21, 2017
31.01
31.47
30.91
31.18
8,069,350
+0.01(+0.03%)
Jul 20, 2017
30.92
31.19
30.36
31.17
7,894,952
+0.15(+0.48%)
Jul 19, 2017
30.56
31.07
30.41
31.02
6,564,232
+0.45(+1.47%)
Jul 18, 2017
30.50
30.60
30.23
30.57
4,351,541
+0.05(+0.16%)
Jul 17, 2017
30.11
30.55
29.99
30.52
6,484,357
+0.44(+1.46%)
Jul 14, 2017
30.42
30.42
29.92
30.08
6,885,523
-0.28(-0.92%)
Jul 13, 2017
30.06
30.51
29.93
30.36
8,042,674
+0.44(+1.47%)
Jul 12, 2017
29.24
30.07
29.21
29.92
8,388,488
+0.91(+3.14%)
Jul 11, 2017
29.02
29.09
28.79
29.01
6,517,245
+0.01(+0.03%)
Jul 10, 2017
28.45
29.03
28.34
29.00
7,507,020
+0.59(+2.08%)
Jul 07, 2017
27.76
28.59
27.75
28.41
5,607,746
+0.69(+2.49%)
Jul 06, 2017
27.63
27.76
27.33
27.72
6,323,162
-0.07(-0.25%)
Jul 05, 2017
27.46
27.85
27.31
27.79
4,573,893
+0.32(+1.16%)
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
.