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 (%)
Aug 29, 2008 22.44 22.53 22.20 22.31 9,690,607 -0.34(-1.50%)
Aug 28, 2008 22.12 22.80 22.05 22.65 17,808,240 +0.65(+2.95%)
Aug 27, 2008 21.74 22.25 21.67 22.00 9,868,697 +0.36(+1.66%)
Aug 26, 2008 21.59 21.95 21.54 21.64 6,757,111 -0.10(-0.46%)
Aug 25, 2008 21.80 21.95 21.63 21.74 7,176,610 -0.32(-1.45%)
Aug 22, 2008 21.80 22.11 21.77 22.06 8,433,534 +0.18(+0.82%)
Aug 21, 2008 21.72 22.00 21.55 21.88 11,872,424 +0.18(+0.83%)
Aug 20, 2008 21.75 22.00 21.58 21.70 12,557,890 +0.17(+0.79%)
Aug 19, 2008 21.87 21.88 21.43 21.53 9,260,760 -0.11(-0.51%)
Aug 18, 2008 21.39 21.97 21.33 21.64 12,108,190 -0.63(-2.83%)
Aug 15, 2008 22.52 22.55 22.08 22.27 9,455,264 -0.23(-1.02%)
Aug 14, 2008 22.01 22.50 21.82 22.50 12,039,636 +0.45(+2.04%)
Aug 13, 2008 21.90 22.24 21.70 22.05 9,608,510 +0.16(+0.73%)
Aug 12, 2008 22.05 22.27 21.79 21.89 12,245,356 -0.28(-1.26%)
Aug 11, 2008 21.92 22.48 21.75 22.17 12,213,195 +0.19(+0.86%)
Aug 08, 2008 21.58 22.04 21.57 21.98 12,295,759 +0.33(+1.52%)
Aug 07, 2008 22.04 22.22 21.50 21.65 13,489,210 -0.60(-2.70%)
Aug 06, 2008 22.01 22.30 21.82 22.25 11,865,466 +0.12(+0.54%)
Aug 05, 2008 21.62 22.13 21.54 22.13 15,115,961 +0.63(+2.93%)
Aug 04, 2008 21.39 21.71 21.27 21.50 13,447,337 -0.20(-0.92%)
Aug 01, 2008 21.33 21.86 21.08 21.70 19,043,688 +0.63(+2.99%)
Jul 31, 2008 20.50 21.65 20.50 21.07 29,304,692 +1.38(+7.01%)
Jul 30, 2008 19.80 19.84 19.24 19.69 12,328,829 +0.02(+0.10%)
Jul 29, 2008 19.67 19.83 19.18 19.67 10,703,418 +0.64(+3.36%)
Jul 28, 2008 19.27 19.39 18.96 19.03 10,325,454 -0.42(-2.16%)
Jul 25, 2008 19.48 19.66 19.25 19.45 7,242,156 +0.07(+0.36%)
Jul 24, 2008 19.54 19.62 19.21 19.38 9,733,671 -0.27(-1.37%)
Jul 23, 2008 19.35 19.70 19.04 19.65 14,714,436 +0.36(+1.87%)
Jul 22, 2008 19.06 19.30 18.58 19.29 14,566,566 +0.31(+1.63%)
Jul 21, 2008 19.15 19.24 18.80 18.98 7,135,901 -0.16(-0.84%)
Jul 18, 2008 19.09 19.29 19.00 19.14 13,002,426 +0.04(+0.21%)
Jul 17, 2008 19.07 19.18 18.84 19.10 13,394,134 +0.12(+0.63%)
Jul 16, 2008 18.56 19.00 18.51 18.98 18,727,572 +0.39(+2.10%)
Jul 15, 2008 18.54 18.91 18.52 18.59 18,826,758 -0.06(-0.32%)
Jul 14, 2008 19.13 19.35 18.63 18.65 12,403,156 -0.17(-0.90%)
Jul 11, 2008 18.66 19.12 18.60 18.82 15,126,241 -0.14(-0.74%)
Jul 10, 2008 18.94 19.24 18.59 18.96 12,961,838 +0.11(+0.58%)
Jul 09, 2008 19.46 19.56 18.84 18.85 13,013,720 -0.68(-3.48%)
Jul 08, 2008 19.10 19.53 19.01 19.53 14,458,131 +0.40(+2.09%)
Jul 07, 2008 19.25 19.36 18.90 19.13 13,170,274 +0.01(+0.05%)
Jul 04, 2008 19.61 19.72 19.07 19.12 7,315,772 +0.00(+0.00%)
Jul 03, 2008 19.61 19.72 19.07 19.12 7,315,772 -0.42(-2.15%)
Jul 02, 2008 20.10 20.12 19.50 19.54 16,558,548 -0.20(-1.01%)
Jul 01, 2008 19.26 19.83 19.03 19.74 14,556,146 +0.39(+2.02%)
Jun 30, 2008 19.46 19.82 19.33 19.35 10,936,768 -0.13(-0.67%)
Jun 27, 2008 19.67 19.79 19.23 19.48 12,381,465 -0.11(-0.56%)
Jun 26, 2008 19.80 19.86 19.46 19.59 12,709,882 -0.39(-1.95%)
Jun 25, 2008 19.61 20.20 19.50 19.98 12,875,117 +0.51(+2.62%)
Jun 24, 2008 19.51 19.97 19.35 19.47 15,071,662 -0.01(-0.05%)
Jun 23, 2008 19.56 19.70 19.43 19.48 10,517,435 +0.11(+0.57%)
Jun 20, 2008 19.69 19.80 19.28 19.37 20,796,948 -0.83(-4.11%)
Jun 19, 2008 19.64 20.32 19.47 20.20 15,353,634 +0.49(+2.49%)
Jun 18, 2008 19.98 20.03 19.61 19.71 10,687,990 -0.27(-1.35%)
Jun 17, 2008 20.34 20.48 19.94 19.98 12,301,683 -0.27(-1.33%)
Jun 16, 2008 19.89 20.31 19.79 20.25 13,447,962 +0.04(+0.20%)
Jun 13, 2008 20.19 20.25 19.94 20.21 14,561,966 +0.27(+1.35%)
Jun 12, 2008 20.03 20.28 19.70 19.94 17,194,324 +0.14(+0.71%)
Jun 11, 2008 20.25 20.35 19.76 19.80 15,297,590 -0.50(-2.46%)
Jun 10, 2008 20.34 20.45 20.17 20.30 14,606,747 -0.16(-0.78%)
Jun 09, 2008 20.20 20.60 19.98 20.46 12,148,655 +0.25(+1.24%)
Jun 06, 2008 20.84 20.84 20.21 20.21 14,606,400 -0.74(-3.53%)
Jun 05, 2008 21.11 21.16 20.79 20.95 11,927,755 -0.16(-0.76%)
Jun 04, 2008 20.57 21.24 20.48 21.11 15,617,643 +0.35(+1.69%)
Jun 03, 2008 21.00 21.22 20.50 20.76 15,877,799 -0.20(-0.95%)
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.