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 (%)
Feb 28, 2007 16.84 17.35 16.65 17.10 23,195,182 +0.36(+2.15%)
Feb 27, 2007 17.07 17.30 16.74 16.74 19,561,008 -0.47(-2.73%)
Feb 26, 2007 17.40 17.40 17.11 17.21 15,908,365 -0.15(-0.86%)
Feb 23, 2007 17.59 17.59 17.27 17.36 9,775,450 -0.17(-0.97%)
Feb 22, 2007 17.55 17.62 17.33 17.53 12,403,075 +0.06(+0.34%)
Feb 21, 2007 17.77 17.83 17.40 17.47 19,584,908 -0.38(-2.13%)
Feb 20, 2007 17.91 17.95 17.53 17.85 15,826,005 -0.10(-0.56%)
Feb 16, 2007 18.13 18.30 17.87 17.95 12,194,450 -0.29(-1.59%)
Feb 15, 2007 18.29 18.30 18.05 18.24 10,355,123 -0.09(-0.49%)
Feb 14, 2007 18.00 18.37 17.86 18.33 18,274,944 +0.42(+2.35%)
Feb 13, 2007 17.90 18.04 17.76 17.91 15,665,939 +0.09(+0.51%)
Feb 12, 2007 17.94 17.95 17.66 17.82 7,541,160 -0.05(-0.28%)
Feb 09, 2007 18.00 18.11 17.75 17.87 13,861,407 -0.13(-0.72%)
Feb 08, 2007 18.05 18.17 17.95 18.00 9,459,962 -0.10(-0.55%)
Feb 07, 2007 17.71 18.20 17.70 18.10 20,272,688 +0.48(+2.72%)
Feb 06, 2007 17.85 17.95 17.49 17.62 17,169,296 -0.16(-0.90%)
Feb 05, 2007 18.00 18.09 17.77 17.78 13,157,928 -0.28(-1.55%)
Feb 02, 2007 17.90 18.21 17.84 18.06 12,866,288 +0.14(+0.78%)
Feb 01, 2007 17.68 18.04 17.56 17.92 16,894,474 +0.21(+1.19%)
Jan 31, 2007 17.68 17.84 17.46 17.71 10,862,555 +0.09(+0.51%)
Jan 30, 2007 17.55 17.71 17.44 17.62 10,621,311 +0.10(+0.57%)
Jan 29, 2007 17.72 17.73 17.27 17.52 16,851,486 -0.25(-1.41%)
Jan 26, 2007 17.94 18.15 17.53 17.77 19,826,238 -0.20(-1.11%)
Jan 25, 2007 17.59 19.02 17.57 17.97 39,462,092 +0.49(+2.80%)
Jan 24, 2007 17.41 17.80 17.30 17.48 11,088,178 +0.07(+0.40%)
Jan 23, 2007 17.57 17.75 17.35 17.41 10,085,366 -0.09(-0.51%)
Jan 22, 2007 17.58 17.74 17.33 17.50 14,873,619 -0.04(-0.22%)
Jan 19, 2007 17.62 17.85 17.47 17.54 18,084,966 -0.21(-1.19%)
Jan 18, 2007 17.98 18.15 17.70 17.75 21,043,908 -0.10(-0.56%)
Jan 17, 2007 17.81 18.19 17.26 17.85 45,727,740 +0.06(+0.34%)
Jan 16, 2007 18.71 19.25 17.65 17.79 121,707,048 -2.69(-13.13%)
Jan 12, 2007 21.75 21.75 20.35 20.48 36,673,188 -0.85(-3.98%)
Jan 11, 2007 21.51 21.86 21.20 21.33 14,796,930 -0.13(-0.61%)
Jan 10, 2007 21.44 21.57 21.20 21.46 8,692,994 -0.11(-0.51%)
Jan 09, 2007 21.38 21.80 21.33 21.57 9,016,211 +0.19(+0.89%)
Jan 08, 2007 21.20 21.53 21.20 21.38 14,239,934 +0.04(+0.19%)
Jan 05, 2007 21.58 21.60 21.27 21.34 11,815,738 -0.32(-1.48%)
Jan 04, 2007 21.38 21.83 21.27 21.66 17,886,028 +0.32(+1.50%)
Jan 03, 2007 20.98 21.86 20.86 21.34 17,988,448 +0.49(+2.35%)
Dec 29, 2006 21.19 21.40 20.75 20.85 7,395,048 -0.43(-2.02%)
Dec 28, 2006 21.08 21.36 20.93 21.28 7,585,442 +0.33(+1.58%)
Dec 27, 2006 21.01 21.20 20.94 20.95 4,917,513 +0.01(+0.05%)
Dec 26, 2006 20.72 21.08 20.72 20.94 3,127,809 +0.11(+0.53%)
Dec 22, 2006 21.16 21.22 20.70 20.83 8,703,563 -0.20(-0.95%)
Dec 21, 2006 21.25 21.40 20.93 21.03 20,178,572 -0.36(-1.68%)
Dec 20, 2006 21.71 21.90 21.30 21.39 13,304,260 +0.00(+0.00%)
Dec 19, 2006 20.85 21.47 20.80 21.39 12,185,556 +0.33(+1.57%)
Dec 18, 2006 21.14 21.57 20.84 21.06 13,115,558 -0.11(-0.52%)
Dec 15, 2006 21.00 21.38 20.92 21.17 17,804,996 +0.23(+1.10%)
Dec 14, 2006 20.75 21.21 20.67 20.94 16,016,322 +0.26(+1.26%)
Dec 13, 2006 20.68 20.92 20.42 20.68 12,743,294 +0.13(+0.63%)
Dec 12, 2006 20.47 20.83 20.21 20.55 13,008,028 +0.14(+0.69%)
Dec 11, 2006 19.85 21.00 19.85 20.41 30,654,452 +0.48(+2.41%)
Dec 08, 2006 19.70 20.12 19.69 19.93 12,015,528 +0.17(+0.86%)
Dec 07, 2006 20.12 20.25 19.64 19.76 17,221,320 -0.35(-1.74%)
Dec 06, 2006 20.50 21.15 20.08 20.11 22,429,316 -0.51(-2.47%)
Dec 05, 2006 21.23 21.25 20.35 20.62 17,770,012 -0.53(-2.51%)
Dec 04, 2006 20.59 21.30 20.51 21.15 10,244,525 +0.51(+2.47%)
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.