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 (%)
Oct 31, 2011 17.82 17.82 16.99 17.01 14,126,430 -0.98(-5.45%)
Oct 28, 2011 17.73 18.00 17.60 17.99 7,865,486 +0.25(+1.41%)
Oct 27, 2011 18.27 18.81 16.91 17.74 20,937,552 -0.75(-4.06%)
Oct 26, 2011 18.88 18.88 18.02 18.49 11,040,797 -0.06(-0.32%)
Oct 25, 2011 18.62 18.80 18.42 18.55 7,974,950 -0.08(-0.43%)
Oct 24, 2011 18.50 18.82 18.44 18.63 7,638,670 +0.21(+1.14%)
Oct 21, 2011 18.17 18.48 18.00 18.42 7,400,102 +0.48(+2.68%)
Oct 20, 2011 18.11 18.17 17.64 17.94 7,810,413 -0.05(-0.28%)
Oct 19, 2011 18.07 18.24 17.91 17.99 7,780,736 -0.15(-0.83%)
Oct 18, 2011 17.63 18.24 17.34 18.14 10,035,294 +0.52(+2.95%)
Oct 17, 2011 17.86 17.92 17.46 17.62 6,448,168 -0.37(-2.06%)
Oct 14, 2011 17.93 18.00 17.75 17.99 6,398,000 +0.21(+1.18%)
Oct 13, 2011 17.58 17.88 17.48 17.78 7,882,615 +0.18(+1.02%)
Oct 12, 2011 17.96 17.96 17.57 17.60 8,945,189 -0.19(-1.07%)
Oct 11, 2011 17.55 17.83 17.49 17.79 7,353,804 +0.17(+0.96%)
Oct 10, 2011 17.30 17.62 17.30 17.62 5,334,274 +0.52(+3.04%)
Oct 07, 2011 17.14 17.38 17.01 17.10 8,649,504 -0.02(-0.12%)
Oct 06, 2011 16.82 17.14 16.39 17.12 8,121,928 +0.55(+3.32%)
Oct 05, 2011 16.14 16.61 15.89 16.57 10,270,020 +0.41(+2.54%)
Oct 04, 2011 15.51 16.16 15.36 16.16 15,470,898 +0.42(+2.67%)
Oct 03, 2011 16.11 16.53 15.73 15.74 11,288,725 -0.56(-3.44%)
Sep 30, 2011 16.66 16.85 16.30 16.30 8,349,182 -0.59(-3.49%)
Sep 29, 2011 17.20 17.37 16.54 16.89 8,299,365 +0.03(+0.18%)
Sep 28, 2011 17.25 17.53 16.83 16.86 7,758,170 -0.29(-1.69%)
Sep 27, 2011 17.08 17.42 17.04 17.15 8,248,353 +0.30(+1.78%)
Sep 26, 2011 16.44 16.88 16.04 16.85 10,561,457 +0.48(+2.93%)
Sep 23, 2011 15.89 16.49 15.80 16.37 7,670,952 +0.32(+1.99%)
Sep 22, 2011 16.39 16.56 15.82 16.05 12,057,297 -0.98(-5.75%)
Sep 21, 2011 17.50 17.60 17.02 17.03 8,649,212 -0.32(-1.84%)
Sep 20, 2011 17.48 17.66 17.23 17.35 7,126,981 -0.05(-0.29%)
Sep 19, 2011 17.30 17.48 17.02 17.40 7,038,040 -0.14(-0.80%)
Sep 16, 2011 17.42 17.66 17.38 17.54 9,386,536 +0.18(+1.04%)
Sep 15, 2011 17.04 17.37 16.93 17.36 7,387,896 +0.52(+3.09%)
Sep 14, 2011 16.39 17.06 16.26 16.84 8,512,041 +0.51(+3.12%)
Sep 13, 2011 16.31 16.39 16.09 16.33 7,973,998 +0.08(+0.49%)
Sep 12, 2011 15.81 16.27 15.81 16.25 7,426,432 +0.20(+1.25%)
Sep 09, 2011 16.34 16.44 15.93 16.05 7,224,249 -0.43(-2.61%)
Sep 08, 2011 16.55 16.68 16.38 16.48 6,632,284 -0.23(-1.38%)
Sep 07, 2011 16.25 16.72 16.22 16.71 9,832,041 +0.63(+3.92%)
Sep 06, 2011 15.87 16.14 15.69 16.08 7,325,937 -0.28(-1.71%)
Sep 02, 2011 16.60 16.71 16.23 16.36 8,010,403 -0.58(-3.42%)
Sep 01, 2011 17.23 17.35 16.90 16.94 7,485,715 -0.21(-1.22%)
Aug 31, 2011 16.96 17.32 16.84 17.15 7,714,041 +0.18(+1.06%)
Aug 30, 2011 16.76 17.06 16.62 16.97 8,452,363 +0.13(+0.77%)
Aug 29, 2011 16.60 16.85 16.58 16.84 4,781,546 +0.46(+2.81%)
Aug 26, 2011 15.93 16.48 15.71 16.38 7,405,685 +0.43(+2.70%)
Aug 25, 2011 16.42 16.52 15.89 15.95 7,347,891 -0.43(-2.63%)
Aug 24, 2011 16.15 16.40 16.04 16.38 7,275,894 +0.18(+1.11%)
Aug 23, 2011 15.68 16.21 15.51 16.20 9,845,620 +0.55(+3.51%)
Aug 22, 2011 15.75 15.82 15.49 15.65 8,269,989 +0.23(+1.49%)
Aug 19, 2011 15.63 16.12 15.39 15.42 12,079,486 -0.39(-2.47%)
Aug 18, 2011 16.38 16.47 15.57 15.81 14,677,315 -0.97(-5.78%)
Aug 17, 2011 16.95 17.09 16.59 16.78 9,095,431 -0.16(-0.94%)
Aug 16, 2011 16.62 17.02 16.61 16.94 10,925,447 -0.06(-0.35%)
Aug 15, 2011 16.86 17.01 16.69 17.00 7,149,009 +0.21(+1.25%)
Aug 12, 2011 16.80 17.06 16.59 16.79 11,730,070 +0.10(+0.60%)
Aug 11, 2011 16.11 16.89 15.96 16.69 16,068,992 +0.70(+4.38%)
Aug 10, 2011 16.56 16.70 15.93 15.99 17,764,940 -0.92(-5.44%)
Aug 09, 2011 16.41 16.94 15.78 16.91 21,582,016 +0.91(+5.69%)
Aug 08, 2011 16.67 16.94 15.58 16.00 19,827,386 -1.10(-6.43%)
Aug 05, 2011 17.61 17.74 16.60 17.10 22,731,536 -0.02(-0.12%)
Aug 04, 2011 17.92 18.01 17.11 17.12 21,484,918 -1.15(-6.29%)
Aug 03, 2011 18.54 18.66 18.16 18.27 15,028,140 -0.24(-1.30%)
Aug 02, 2011 18.84 19.11 18.50 18.51 8,794,269 -0.52(-2.76%)
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.