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 29, 2012 14.11 14.61 14.11 14.61 7,513,984 +0.72(+5.18%)
Jun 28, 2012 14.16 14.16 13.71 13.89 6,763,153 -0.28(-1.98%)
Jun 27, 2012 14.16 14.27 14.08 14.17 5,487,998 +0.10(+0.71%)
Jun 26, 2012 14.06 14.15 13.95 14.07 6,513,822 +0.04(+0.32%)
Jun 25, 2012 14.36 14.40 14.00 14.03 9,302,215 -0.42(-2.94%)
Jun 22, 2012 14.52 14.62 14.41 14.45 29,696,240 +0.01(+0.10%)
Jun 21, 2012 15.09 15.09 14.40 14.44 10,652,306 -0.59(-3.96%)
Jun 20, 2012 14.94 15.12 14.87 15.03 6,980,418 +0.10(+0.67%)
Jun 19, 2012 14.86 15.03 14.82 14.93 8,290,688 +0.15(+1.01%)
Jun 18, 2012 14.70 14.83 14.45 14.78 5,389,943 +0.02(+0.17%)
Jun 15, 2012 14.60 14.78 14.50 14.76 9,310,333 +0.20(+1.34%)
Jun 14, 2012 14.36 14.60 14.20 14.56 6,827,635 +0.26(+1.82%)
Jun 13, 2012 14.47 14.53 14.23 14.30 7,792,306 -0.27(-1.85%)
Jun 12, 2012 14.43 14.59 14.33 14.57 6,723,646 +0.25(+1.75%)
Jun 11, 2012 14.74 14.82 14.30 14.32 8,636,485 -0.25(-1.72%)
Jun 08, 2012 14.50 14.62 14.35 14.57 7,275,852 +0.10(+0.69%)
Jun 07, 2012 14.86 14.94 14.42 14.47 11,647,747 -0.30(-2.03%)
Jun 06, 2012 14.46 14.80 14.36 14.77 8,411,294 +0.21(+1.48%)
Jun 05, 2012 14.33 14.60 14.32 14.55 5,452,410 +0.12(+0.87%)
Jun 04, 2012 14.39 14.56 14.26 14.43 7,860,813 +0.06(+0.42%)
Jun 01, 2012 14.52 14.75 14.37 14.37 9,238,013 -0.47(-3.17%)
May 31, 2012 14.81 14.94 14.63 14.84 7,069,979 +0.03(+0.20%)
May 30, 2012 14.97 15.01 14.80 14.81 8,573,427 -0.35(-2.31%)
May 29, 2012 15.23 15.34 15.03 15.16 5,195,802 +0.08(+0.53%)
May 25, 2012 14.94 15.15 14.92 15.08 5,589,178 +0.13(+0.87%)
May 24, 2012 15.10 15.10 14.77 14.95 8,837,842 -0.09(-0.60%)
May 23, 2012 14.88 15.07 14.79 15.04 8,960,727 +0.04(+0.27%)
May 22, 2012 15.00 15.11 14.91 15.00 7,166,441 -0.01(-0.07%)
May 21, 2012 14.74 15.09 14.63 15.01 6,114,088 +0.27(+1.83%)
May 18, 2012 14.91 15.01 14.68 14.74 8,387,786 -0.10(-0.67%)
May 17, 2012 15.01 15.15 14.84 14.84 6,281,271 -0.19(-1.26%)
May 16, 2012 15.42 15.42 15.01 15.03 8,470,304 -0.32(-2.08%)
May 15, 2012 15.30 15.63 15.14 15.35 8,455,711 +0.12(+0.75%)
May 14, 2012 14.74 15.42 14.74 15.23 11,105,618 -0.21(-1.39%)
May 11, 2012 15.48 15.68 15.44 15.45 7,686,159 -0.08(-0.52%)
May 10, 2012 15.89 15.90 15.47 15.53 6,917,015 -0.29(-1.83%)
May 09, 2012 15.66 15.94 15.59 15.82 6,636,016 +0.01(+0.06%)
May 08, 2012 15.80 15.92 15.63 15.81 10,288,093 -0.13(-0.82%)
May 07, 2012 15.72 16.00 15.69 15.94 7,946,800 +0.12(+0.76%)
May 04, 2012 16.14 16.14 15.80 15.82 8,786,804 -0.41(-2.53%)
May 03, 2012 16.41 16.47 16.12 16.23 11,386,219 -0.20(-1.22%)
May 02, 2012 16.31 16.51 16.10 16.43 9,692,816 -0.02(-0.12%)
May 01, 2012 16.51 16.68 16.41 16.45 7,564,502 -0.09(-0.51%)
Apr 30, 2012 16.50 16.66 16.43 16.54 6,140,981 +0.05(+0.33%)
Apr 27, 2012 16.57 16.59 16.33 16.48 5,494,225 +0.01(+0.06%)
Apr 26, 2012 16.28 16.63 16.18 16.47 9,746,269 +0.18(+1.10%)
Apr 25, 2012 16.14 16.31 15.99 16.29 11,509,051 +0.28(+1.75%)
Apr 24, 2012 16.44 16.69 15.95 16.01 27,378,704 -2.06(-11.40%)
Apr 23, 2012 18.00 18.12 17.56 18.07 13,938,014 -0.07(-0.39%)
Apr 20, 2012 18.21 18.38 18.13 18.14 5,348,249 +0.05(+0.25%)
Apr 19, 2012 18.07 18.41 18.03 18.09 6,766,841 -0.07(-0.36%)
Apr 18, 2012 18.24 18.33 18.12 18.16 5,614,527 -0.25(-1.36%)
Apr 17, 2012 18.23 18.49 18.20 18.41 5,897,617 +0.23(+1.29%)
Apr 16, 2012 18.15 18.30 18.01 18.18 8,584,057 +0.10(+0.53%)
Apr 13, 2012 18.19 18.39 18.07 18.08 6,798,025 -0.21(-1.12%)
Apr 12, 2012 18.00 18.36 17.98 18.29 6,297,914 +0.32(+1.75%)
Apr 11, 2012 17.72 18.04 17.60 17.97 8,535,649 +0.41(+2.33%)
Apr 10, 2012 17.85 18.00 17.55 17.56 7,161,126 -0.41(-2.28%)
Apr 09, 2012 18.02 18.11 17.93 17.97 3,998,974 -0.34(-1.86%)
Apr 05, 2012 18.11 18.33 18.06 18.31 4,293,713 +0.11(+0.60%)
Apr 04, 2012 18.36 18.44 18.06 18.20 5,632,834 -0.31(-1.67%)
Apr 03, 2012 18.70 18.76 18.35 18.51 7,214,187 -0.29(-1.54%)
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.