Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.