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 (%)
Nov 28, 2008 12.12 12.17 11.88 12.03 4,303,038 -0.14(-1.15%)
Nov 26, 2008 11.37 12.20 11.35 12.17 10,286,818 +0.59(+5.09%)
Nov 25, 2008 12.14 12.22 11.24 11.58 15,476,159 -0.46(-3.82%)
Nov 24, 2008 11.21 12.12 11.06 12.04 16,533,949 +1.09(+9.95%)
Nov 21, 2008 10.21 10.95 10.06 10.95 22,284,496 +0.90(+8.96%)
Nov 20, 2008 11.03 11.19 10.05 10.05 25,577,160 -1.19(-10.59%)
Nov 19, 2008 11.80 12.28 11.15 11.24 26,650,936 -1.16(-9.35%)
Nov 18, 2008 12.35 12.57 11.94 12.40 15,408,737 +0.24(+1.97%)
Nov 17, 2008 11.73 12.58 11.73 12.16 13,853,643 -0.05(-0.41%)
Nov 14, 2008 12.49 12.88 12.16 12.21 16,792,580 -0.48(-3.78%)
Nov 13, 2008 12.34 12.69 11.25 12.69 26,302,832 +0.40(+3.25%)
Nov 12, 2008 12.42 12.60 12.29 12.29 14,074,952 -0.34(-2.69%)
Nov 11, 2008 12.75 12.98 12.51 12.63 9,273,002 -0.27(-2.09%)
Nov 10, 2008 13.73 13.73 12.80 12.90 9,021,015 -0.30(-2.27%)
Nov 07, 2008 12.97 13.35 12.88 13.20 8,594,527 +0.37(+2.88%)
Nov 06, 2008 12.82 13.14 12.72 12.83 17,552,248 -0.37(-2.80%)
Nov 05, 2008 13.63 13.72 13.17 13.20 22,910,858 -0.45(-3.30%)
Nov 04, 2008 13.55 13.85 13.20 13.65 18,773,372 +0.35(+2.63%)
Nov 03, 2008 13.04 13.55 12.50 13.30 20,251,700 +0.72(+5.72%)
Oct 31, 2008 12.05 13.12 11.98 12.58 29,527,912 +0.38(+3.11%)
Oct 30, 2008 14.06 14.08 11.85 12.20 50,705,888 -2.62(-17.65%)
Oct 29, 2008 15.10 15.14 14.37 14.81 23,598,120 -0.01(-0.03%)
Oct 28, 2008 14.00 14.86 13.64 14.82 23,149,044 +1.17(+8.57%)
Oct 27, 2008 13.53 14.26 13.23 13.65 16,033,549 -0.03(-0.22%)
Oct 24, 2008 13.25 14.19 13.25 13.68 14,875,348 -0.62(-4.34%)
Oct 23, 2008 14.18 14.57 13.35 14.30 18,619,308 +0.02(+0.14%)
Oct 22, 2008 14.92 15.01 13.81 14.28 14,596,662 -0.74(-4.93%)
Oct 21, 2008 15.55 15.76 14.97 15.02 11,688,014 -0.74(-4.70%)
Oct 20, 2008 15.68 15.80 15.04 15.76 16,533,420 +0.48(+3.14%)
Oct 17, 2008 14.52 16.25 14.39 15.28 27,924,504 +0.60(+4.09%)
Oct 16, 2008 13.50 14.69 13.29 14.68 23,413,080 +0.64(+4.56%)
Oct 15, 2008 14.86 14.98 14.00 14.04 17,638,316 -0.75(-5.07%)
Oct 14, 2008 15.68 15.90 14.68 14.79 25,283,172 -0.49(-3.21%)
Oct 13, 2008 14.20 15.43 14.03 15.28 19,598,634 +1.61(+11.78%)
Oct 10, 2008 13.36 14.66 12.87 13.67 28,505,416 -0.23(-1.65%)
Oct 09, 2008 14.70 15.05 13.52 13.90 22,537,016 -0.79(-5.38%)
Oct 08, 2008 14.99 15.77 14.63 14.69 28,898,032 -0.31(-2.07%)
Oct 07, 2008 16.51 16.67 14.91 15.00 24,596,784 -1.41(-8.59%)
Oct 06, 2008 16.90 17.27 15.70 16.41 29,424,332 -0.54(-3.19%)
Oct 03, 2008 17.55 18.02 16.88 16.95 24,908,416 -0.88(-4.94%)
Oct 02, 2008 18.97 19.03 17.77 17.83 18,443,428 -1.11(-5.86%)
Oct 01, 2008 19.38 19.53 18.66 18.94 15,291,861 -0.64(-3.27%)
Sep 30, 2008 18.96 19.60 18.55 19.58 23,012,972 +0.96(+5.16%)
Sep 29, 2008 19.68 19.85 18.62 18.62 21,009,680 -1.18(-5.96%)
Sep 26, 2008 19.48 19.86 19.31 19.80 9,032,401 +0.14(+0.71%)
Sep 25, 2008 19.74 20.05 19.57 19.66 9,802,719 +0.03(+0.15%)
Sep 24, 2008 19.56 19.95 19.46 19.63 12,210,056 +0.13(+0.67%)
Sep 23, 2008 19.87 20.00 19.45 19.50 16,396,700 +0.10(+0.52%)
Sep 22, 2008 20.03 20.27 19.07 19.40 12,109,239 -0.48(-2.41%)
Sep 19, 2008 19.81 20.95 18.46 19.88 18,322,468 +0.48(+2.47%)
Sep 18, 2008 20.50 20.56 18.66 19.40 22,181,004 -0.12(-0.61%)
Sep 17, 2008 19.77 20.15 19.51 19.52 17,089,028 -0.60(-2.98%)
Sep 16, 2008 20.40 21.04 19.89 20.12 19,061,518 +0.04(+0.20%)
Sep 15, 2008 20.01 20.63 20.01 20.08 13,411,352 -0.49(-2.38%)
Sep 12, 2008 20.64 20.89 20.37 20.57 12,363,077 -0.25(-1.20%)
Sep 11, 2008 20.37 20.89 20.13 20.82 19,641,494 +0.32(+1.56%)
Sep 10, 2008 21.33 21.33 20.33 20.50 24,404,118 -0.56(-2.66%)
Sep 09, 2008 21.83 21.87 21.02 21.06 21,051,914 -0.65(-2.99%)
Sep 08, 2008 21.81 22.00 21.37 21.71 17,523,046 +0.23(+1.07%)
Sep 05, 2008 21.55 21.64 21.24 21.48 9,322,716 -0.09(-0.42%)
Sep 04, 2008 21.80 21.99 21.57 21.57 14,101,155 -0.38(-1.73%)
Sep 03, 2008 22.13 22.18 21.73 21.95 17,393,156 -0.30(-1.35%)
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.