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 (%)
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%)
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.