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 30, 2007 18.11 18.22 17.51 17.80 23,852,514 -0.30(-1.66%)
Nov 29, 2007 18.19 18.35 18.00 18.10 10,967,135 -0.12(-0.66%)
Nov 28, 2007 17.93 18.48 17.79 18.22 17,089,996 +0.54(+3.05%)
Nov 27, 2007 17.28 17.80 17.25 17.68 13,660,490 +0.52(+3.03%)
Nov 26, 2007 17.55 17.57 17.16 17.16 12,514,125 -0.39(-2.22%)
Nov 23, 2007 17.31 17.57 17.31 17.55 4,247,091 +0.03(+0.17%)
Nov 21, 2007 17.29 17.89 17.18 17.52 12,126,032 +0.23(+1.33%)
Nov 20, 2007 17.32 17.46 16.84 17.29 18,779,688 -0.12(-0.69%)
Nov 19, 2007 17.55 17.65 17.25 17.41 10,459,587 -0.27(-1.53%)
Nov 16, 2007 17.46 17.84 17.21 17.68 13,961,328 +0.22(+1.26%)
Nov 15, 2007 17.01 17.59 16.97 17.46 12,098,737 +0.24(+1.39%)
Nov 14, 2007 17.35 17.42 17.02 17.22 13,624,846 -0.31(-1.77%)
Nov 13, 2007 17.12 17.53 17.06 17.53 14,104,008 +0.41(+2.39%)
Nov 12, 2007 16.90 17.46 16.85 17.12 17,398,400 +0.22(+1.30%)
Nov 09, 2007 17.09 17.20 16.52 16.90 19,128,712 -0.37(-2.14%)
Nov 08, 2007 17.44 17.53 16.99 17.27 16,511,560 -0.02(-0.12%)
Nov 07, 2007 17.32 17.69 17.25 17.29 18,690,694 -0.21(-1.20%)
Nov 06, 2007 18.06 18.14 17.40 17.50 24,498,880 -0.86(-4.68%)
Nov 05, 2007 18.46 18.62 18.24 18.36 13,671,294 -0.15(-0.81%)
Nov 02, 2007 18.66 18.84 18.32 18.51 16,637,991 +0.02(+0.11%)
Nov 01, 2007 18.65 18.87 18.47 18.49 10,620,704 -0.29(-1.54%)
Oct 31, 2007 18.49 18.90 18.26 18.78 11,966,470 +0.29(+1.57%)
Oct 30, 2007 18.60 18.80 18.42 18.49 9,241,264 -0.25(-1.33%)
Oct 29, 2007 18.40 18.90 18.40 18.74 12,501,204 +0.37(+2.01%)
Oct 26, 2007 18.78 18.78 17.98 18.37 15,558,479 -0.13(-0.70%)
Oct 25, 2007 18.66 18.95 17.93 18.50 40,480,788 -2.52(-11.99%)
Oct 24, 2007 20.85 21.06 20.41 21.02 23,337,012 +0.06(+0.29%)
Oct 23, 2007 20.55 21.03 20.46 20.96 16,770,806 +0.60(+2.95%)
Oct 22, 2007 20.00 20.39 19.95 20.36 11,607,800 +0.37(+1.85%)
Oct 19, 2007 20.49 20.63 19.94 19.99 15,707,337 -0.48(-2.34%)
Oct 18, 2007 20.57 20.63 20.26 20.47 12,749,244 -0.11(-0.53%)
Oct 17, 2007 20.81 20.90 20.28 20.58 10,825,124 -0.12(-0.58%)
Oct 16, 2007 20.57 20.80 20.46 20.70 11,117,233 +0.11(+0.53%)
Oct 15, 2007 20.98 21.10 20.40 20.59 15,889,425 -0.54(-2.56%)
Oct 12, 2007 20.80 21.32 20.80 21.13 9,408,598 +0.25(+1.20%)
Oct 11, 2007 21.06 21.24 20.83 20.88 11,357,641 -0.12(-0.57%)
Oct 10, 2007 21.00 21.27 20.89 21.00 12,108,155 -0.16(-0.76%)
Oct 09, 2007 20.98 21.24 20.83 21.16 14,388,082 +0.16(+0.76%)
Oct 08, 2007 20.55 21.07 20.43 21.00 21,375,292 +0.61(+2.99%)
Oct 05, 2007 20.38 20.50 20.21 20.39 10,985,413 +0.04(+0.20%)
Oct 04, 2007 20.11 20.46 19.97 20.35 13,670,388 +0.20(+0.99%)
Oct 03, 2007 20.22 20.41 19.96 20.15 12,806,872 -0.24(-1.18%)
Oct 02, 2007 20.20 20.47 20.20 20.39 15,783,181 +0.50(+2.51%)
Oct 01, 2007 19.59 20.00 19.49 19.89 12,138,961 +0.51(+2.63%)
Sep 28, 2007 19.30 19.53 19.15 19.38 10,979,572 +0.16(+0.83%)
Sep 27, 2007 19.50 19.61 19.07 19.22 10,048,084 -0.20(-1.03%)
Sep 26, 2007 19.48 19.58 19.33 19.42 8,620,657 +0.12(+0.62%)
Sep 25, 2007 18.99 19.30 18.95 19.30 8,344,838 +0.29(+1.53%)
Sep 24, 2007 19.13 19.28 18.86 19.01 8,831,852 -0.27(-1.40%)
Sep 21, 2007 19.31 19.39 19.03 19.28 14,679,746 +0.04(+0.21%)
Sep 20, 2007 19.57 19.79 19.16 19.24 12,661,197 -0.34(-1.74%)
Sep 19, 2007 19.73 19.86 19.43 19.58 10,880,038 -0.08(-0.41%)
Sep 18, 2007 19.50 19.73 19.30 19.66 11,985,951 +0.24(+1.24%)
Sep 17, 2007 19.48 19.48 19.25 19.42 6,419,848 -0.09(-0.46%)
Sep 14, 2007 19.58 19.77 19.47 19.51 14,477,667 -0.23(-1.17%)
Sep 13, 2007 19.96 19.99 19.68 19.74 9,164,302 -0.10(-0.50%)
Sep 12, 2007 19.36 20.00 19.34 19.84 17,258,084 +0.44(+2.27%)
Sep 11, 2007 18.87 19.43 18.80 19.40 18,268,532 +0.66(+3.52%)
Sep 10, 2007 18.89 18.92 18.37 18.74 14,704,062 -0.06(-0.32%)
Sep 07, 2007 18.77 19.04 18.55 18.80 18,919,496 -0.11(-0.58%)
Sep 06, 2007 18.85 19.07 18.81 18.91 12,697,974 +0.11(+0.59%)
Sep 05, 2007 18.96 19.15 18.71 18.80 14,762,752 -0.30(-1.57%)
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.