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 (%)
Jun 28, 2013 22.42 22.53 22.21 22.48 13,769,037 -0.02(-0.09%)
Jun 27, 2013 22.61 22.73 22.41 22.50 0 -0.02(-0.09%)
Jun 26, 2013 22.32 22.56 22.28 22.52 0 +0.42(+1.90%)
Jun 25, 2013 22.27 22.35 21.95 22.10 0 +0.10(+0.43%)
Jun 24, 2013 22.17 22.42 21.91 22.00 0 -0.23(-1.01%)
Jun 21, 2013 22.54 22.55 21.99 22.23 13,174,234 -0.16(-0.69%)
Jun 20, 2013 22.50 22.63 22.29 22.39 0 -0.31(-1.39%)
Jun 19, 2013 22.72 22.99 22.65 22.70 0 -0.03(-0.13%)
Jun 18, 2013 22.32 22.81 22.32 22.73 11,890,608 +0.40(+1.79%)
Jun 17, 2013 22.37 22.46 22.20 22.33 0 -0.03(-0.13%)
Jun 14, 2013 22.55 22.66 22.32 22.36 0 -0.13(-0.58%)
Jun 13, 2013 22.10 22.54 21.98 22.49 9,999,678 +0.31(+1.40%)
Jun 12, 2013 22.23 22.51 22.12 22.18 11,250,300 +0.17(+0.77%)
Jun 11, 2013 22.13 22.44 21.85 22.01 12,724,130 -0.24(-1.08%)
Jun 10, 2013 22.17 22.35 21.91 22.25 0 +0.06(+0.27%)
Jun 07, 2013 22.06 22.33 21.92 22.19 0 +0.34(+1.56%)
Jun 06, 2013 21.59 21.88 21.41 21.85 9,890,814 +0.23(+1.06%)
Jun 05, 2013 21.73 22.00 21.60 21.62 0 -0.28(-1.28%)
Jun 04, 2013 22.29 22.41 21.90 21.90 12,670,235 -0.50(-2.23%)
Jun 03, 2013 22.41 22.55 22.11 22.40 11,005,740 +0.01(+0.04%)
May 31, 2013 22.80 22.83 22.39 22.39 11,305,509 -0.56(-2.44%)
May 30, 2013 22.80 23.06 22.71 22.95 7,311,718 +0.07(+0.31%)
May 29, 2013 22.69 23.00 22.47 22.88 12,459,303 -0.02(-0.09%)
May 28, 2013 23.01 23.15 22.77 22.90 8,650,914 +0.05(+0.22%)
May 24, 2013 22.94 23.01 22.30 22.85 0 -0.21(-0.91%)
May 23, 2013 23.48 23.54 22.99 23.06 13,556,484 -0.56(-2.37%)
May 22, 2013 24.06 24.15 23.49 23.62 10,649,020 -0.40(-1.69%)
May 21, 2013 24.33 24.39 24.02 24.02 0 -0.12(-0.52%)
May 20, 2013 24.22 24.32 24.06 24.15 8,210,434 -0.15(-0.62%)
May 17, 2013 24.37 24.50 24.18 24.30 0 +0.00(+0.00%)
May 16, 2013 24.61 24.69 24.25 24.30 31,033,612 -0.36(-1.46%)
May 15, 2013 24.33 24.69 24.33 24.66 9,034,758 +0.44(+1.82%)
May 13, 2013 24.33 24.33 23.95 24.22 11,321,180 -0.13(-0.53%)
May 10, 2013 24.41 24.50 24.21 24.35 0 -0.02(-0.08%)
May 09, 2013 24.50 24.53 24.18 24.37 7,349,415 -0.12(-0.49%)
May 08, 2013 23.86 24.55 23.54 24.49 21,491,236 -0.61(-2.43%)
May 07, 2013 25.00 25.26 24.89 25.10 10,284,133 +0.15(+0.60%)
May 06, 2013 24.81 25.00 24.64 24.95 7,334,028 +0.11(+0.44%)
May 03, 2013 24.74 24.92 24.56 24.84 0 +0.28(+1.14%)
May 02, 2013 24.36 24.69 24.12 24.56 5,622,709 +0.21(+0.86%)
May 01, 2013 24.24 24.60 24.24 24.35 0 +0.05(+0.21%)
Apr 30, 2013 24.48 24.54 21.93 24.30 10,019,524 -0.29(-1.18%)
Apr 29, 2013 24.45 24.74 24.42 24.59 6,972,296 +0.17(+0.70%)
Apr 26, 2013 24.45 24.49 24.30 24.42 3,994,695 -0.03(-0.12%)
Apr 25, 2013 24.50 24.62 24.19 24.45 8,203,892 +0.08(+0.33%)
Apr 24, 2013 24.15 24.49 24.15 24.37 0 +0.21(+0.87%)
Apr 23, 2013 23.89 24.29 23.71 24.16 6,834,230 +0.49(+2.07%)
Apr 22, 2013 23.70 23.77 23.41 23.67 6,876,367 +0.12(+0.51%)
Apr 19, 2013 23.52 23.71 23.34 23.55 6,877,036 -0.01(-0.04%)
Apr 18, 2013 23.85 23.85 23.41 23.56 6,307,186 -0.22(-0.93%)
Apr 17, 2013 24.00 24.02 23.39 23.78 8,357,252 -0.37(-1.53%)
Apr 16, 2013 24.07 24.24 23.91 24.15 5,994,448 +0.20(+0.84%)
Apr 15, 2013 23.98 24.32 23.93 23.95 7,727,813 -0.30(-1.24%)
Apr 12, 2013 24.27 24.28 23.96 24.25 6,464,118 -0.05(-0.19%)
Apr 11, 2013 24.18 24.52 24.13 24.30 5,190,935 -0.15(-0.61%)
Apr 10, 2013 24.21 24.55 24.20 24.45 6,008,810 +0.23(+0.97%)
Apr 09, 2013 24.25 24.34 23.98 24.21 5,265,653 -0.04(-0.16%)
Apr 08, 2013 24.24 24.28 23.98 24.25 6,081,669 -0.04(-0.16%)
Apr 05, 2013 24.15 24.35 23.86 24.29 6,283,549 -0.21(-0.86%)
Apr 04, 2013 24.41 24.52 24.25 24.50 3,987,082 +0.05(+0.20%)
Apr 03, 2013 24.73 24.76 24.40 24.45 6,057,665 -0.21(-0.85%)
Apr 02, 2013 24.65 24.79 24.56 24.66 5,932,011 +0.20(+0.82%)
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.