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 31, 2012 17.74 17.88 17.59 17.83 8,412,991 +0.16(+0.91%)
Aug 30, 2012 17.68 17.78 17.49 17.67 5,255,680 -0.16(-0.90%)
Aug 29, 2012 17.72 17.89 17.67 17.83 4,863,451 +0.20(+1.13%)
Aug 27, 2012 17.78 17.83 17.61 17.63 6,694,298 -0.10(-0.56%)
Aug 24, 2012 17.65 17.84 17.57 17.73 7,489,790 -0.02(-0.14%)
Aug 23, 2012 17.80 17.90 17.62 17.75 9,037,061 -0.07(-0.42%)
Aug 22, 2012 17.96 18.07 17.77 17.83 7,988,626 -0.16(-0.89%)
Aug 21, 2012 17.91 18.04 17.85 17.99 12,937,658 +0.12(+0.67%)
Aug 20, 2012 17.91 17.96 17.60 17.87 9,159,257 -0.14(-0.78%)
Aug 17, 2012 18.00 18.07 17.78 18.01 11,372,244 +0.02(+0.11%)
Aug 16, 2012 17.38 18.09 17.36 17.99 21,293,432 +0.32(+1.81%)
Aug 15, 2012 17.12 17.70 17.02 17.67 10,755,693 +0.49(+2.85%)
Aug 14, 2012 17.32 17.39 17.09 17.18 7,241,145 -0.04(-0.23%)
Aug 13, 2012 17.51 17.80 17.16 17.22 9,883,795 -0.06(-0.35%)
Aug 10, 2012 17.04 17.30 16.88 17.28 16,996,512 +0.28(+1.65%)
Aug 09, 2012 17.15 17.30 16.99 17.00 9,909,212 -0.10(-0.58%)
Aug 08, 2012 17.15 17.25 16.98 17.10 7,409,060 -0.06(-0.35%)
Aug 07, 2012 16.91 17.44 16.88 17.16 8,591,848 +0.29(+1.72%)
Aug 06, 2012 16.83 16.96 16.81 16.87 11,702,037 +0.07(+0.42%)
Aug 03, 2012 16.54 16.89 16.42 16.80 13,395,845 +0.49(+3.00%)
Aug 02, 2012 15.76 16.33 15.71 16.31 20,996,676 +0.30(+1.87%)
Aug 01, 2012 15.81 16.16 15.76 16.01 14,257,200 +0.26(+1.65%)
Jul 31, 2012 15.50 15.94 15.48 15.75 13,315,839 +0.28(+1.81%)
Jul 30, 2012 15.86 15.89 15.32 15.47 10,856,890 -0.46(-2.89%)
Jul 27, 2012 15.50 16.06 15.38 15.93 16,572,200 +0.57(+3.74%)
Jul 26, 2012 14.99 15.45 14.96 15.36 16,218,406 +0.39(+2.64%)
Jul 25, 2012 14.61 15.48 14.50 14.96 39,876,756 +1.79(+13.55%)
Jul 24, 2012 13.47 13.53 13.05 13.18 5,993,526 -0.23(-1.75%)
Jul 23, 2012 13.30 13.47 13.08 13.41 7,119,871 -0.17(-1.25%)
Jul 20, 2012 13.84 13.86 13.56 13.58 7,011,348 -0.26(-1.88%)
Jul 19, 2012 13.66 13.88 13.63 13.84 6,923,332 +0.26(+1.91%)
Jul 18, 2012 13.43 13.78 13.40 13.58 8,129,969 +0.13(+0.97%)
Jul 17, 2012 13.46 13.50 13.16 13.45 4,395,650 +0.13(+0.98%)
Jul 16, 2012 13.41 13.43 13.25 13.32 7,572,272 -0.14(-1.04%)
Jul 13, 2012 13.34 13.50 13.31 13.46 9,963,082 +0.18(+1.36%)
Jul 12, 2012 13.64 13.65 13.26 13.28 11,411,167 -0.44(-3.21%)
Jul 11, 2012 13.79 13.93 13.63 13.72 8,150,572 -0.10(-0.72%)
Jul 10, 2012 14.02 14.13 13.75 13.82 7,263,504 -0.10(-0.72%)
Jul 09, 2012 14.15 14.16 13.86 13.92 7,772,772 -0.20(-1.38%)
Jul 06, 2012 14.58 14.60 14.02 14.12 7,792,074 -0.61(-4.11%)
Jul 05, 2012 14.72 14.80 14.49 14.72 5,059,175 -0.08(-0.54%)
Jul 03, 2012 14.57 14.81 14.52 14.80 4,662,476 +0.31(+2.10%)
Jul 02, 2012 14.56 14.57 14.32 14.49 7,124,877 -0.12(-0.79%)
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%)
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.