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 (%)
Jul 31, 2009 14.83 15.19 14.65 14.93 33,824,272 +0.15(+1.01%)
Jul 30, 2009 15.45 15.60 14.73 14.78 85,051,984 -2.46(-14.27%)
Jul 29, 2009 17.08 17.31 16.89 17.24 13,407,129 +0.04(+0.23%)
Jul 28, 2009 17.17 17.31 17.02 17.20 11,375,943 -0.04(-0.23%)
Jul 27, 2009 17.30 17.37 16.98 17.24 8,026,355 -0.13(-0.75%)
Jul 24, 2009 17.21 17.38 16.98 17.37 8,857,715 -0.09(-0.52%)
Jul 23, 2009 16.72 17.71 16.71 17.46 15,432,106 +0.60(+3.56%)
Jul 22, 2009 16.58 16.99 16.50 16.86 11,792,241 +0.15(+0.90%)
Jul 21, 2009 16.67 16.78 16.39 16.71 8,633,119 +0.03(+0.18%)
Jul 20, 2009 16.39 16.69 16.32 16.68 7,437,905 +0.27(+1.65%)
Jul 17, 2009 16.52 16.52 16.24 16.41 9,531,514 +0.02(+0.12%)
Jul 16, 2009 16.53 16.58 16.25 16.39 20,023,034 -0.23(-1.38%)
Jul 15, 2009 16.15 16.68 16.05 16.62 17,674,320 +0.72(+4.53%)
Jul 14, 2009 15.51 15.97 15.43 15.90 11,480,793 +0.34(+2.19%)
Jul 13, 2009 15.32 15.58 15.12 15.56 14,729,928 -0.03(-0.19%)
Jul 10, 2009 15.34 15.62 15.32 15.59 8,544,731 +0.25(+1.63%)
Jul 09, 2009 15.15 15.49 15.07 15.34 13,139,754 +0.14(+0.92%)
Jul 08, 2009 15.42 15.74 14.97 15.20 21,051,832 -0.23(-1.49%)
Jul 07, 2009 15.46 15.59 15.36 15.43 20,423,128 -0.10(-0.64%)
Jul 06, 2009 15.94 15.97 15.35 15.53 20,125,972 -0.17(-1.08%)
Jul 02, 2009 15.61 15.89 15.42 15.70 16,746,213 +0.07(+0.45%)
Jul 01, 2009 15.65 16.04 15.52 15.63 14,520,920 +0.05(+0.32%)
Jun 30, 2009 15.75 15.90 15.41 15.58 12,406,189 -0.09(-0.57%)
Jun 29, 2009 15.74 16.03 15.62 15.67 10,310,984 -0.24(-1.51%)
Jun 26, 2009 15.75 16.00 15.66 15.91 24,133,308 +0.07(+0.44%)
Jun 25, 2009 15.71 15.88 15.11 15.84 10,716,627 +0.37(+2.39%)
Jun 24, 2009 15.20 15.65 15.19 15.47 10,882,618 +0.34(+2.25%)
Jun 23, 2009 15.15 15.19 14.97 15.13 9,012,584 +0.06(+0.40%)
Jun 22, 2009 15.60 15.60 15.02 15.07 15,099,175 -0.81(-5.10%)
Jun 19, 2009 15.90 16.00 15.70 15.88 14,279,380 +0.19(+1.21%)
Jun 18, 2009 15.90 15.95 15.62 15.69 11,316,148 -0.25(-1.57%)
Jun 17, 2009 15.80 16.11 15.61 15.94 14,508,214 +0.21(+1.34%)
Jun 16, 2009 16.04 16.16 15.67 15.73 10,979,772 -0.39(-2.42%)
Jun 15, 2009 16.18 16.37 15.96 16.12 11,325,557 -0.37(-2.24%)
Jun 12, 2009 15.97 16.57 15.90 16.49 15,090,130 +0.61(+3.84%)
Jun 11, 2009 16.42 16.59 15.83 15.88 21,022,374 -0.57(-3.47%)
Jun 10, 2009 16.59 16.79 16.22 16.45 17,213,516 -0.08(-0.48%)
Jun 09, 2009 16.20 16.79 16.20 16.53 17,281,454 +0.38(+2.35%)
Jun 08, 2009 16.01 16.31 15.83 16.15 9,336,541 +0.10(+0.62%)
Jun 05, 2009 16.06 16.18 15.68 16.05 12,239,871 +0.08(+0.50%)
Jun 04, 2009 15.88 16.01 15.70 15.97 9,718,549 +0.20(+1.27%)
Jun 03, 2009 15.93 16.07 15.52 15.77 11,415,440 -0.24(-1.50%)
Jun 02, 2009 15.53 16.12 15.50 16.01 15,906,441 +0.33(+2.10%)
Jun 01, 2009 15.74 15.95 15.61 15.68 16,703,190 +0.05(+0.32%)
May 29, 2009 15.26 15.63 15.17 15.63 19,555,172 +0.44(+2.90%)
May 28, 2009 14.85 15.32 14.77 15.19 18,918,610 +0.39(+2.64%)
May 27, 2009 14.69 15.14 14.58 14.80 26,183,624 +0.37(+2.56%)
May 26, 2009 14.01 14.66 13.97 14.43 28,462,984 +0.24(+1.69%)
May 22, 2009 14.82 14.87 14.18 14.19 20,655,778 -0.68(-4.57%)
May 21, 2009 14.95 15.02 14.71 14.87 13,735,777 -0.22(-1.46%)
May 20, 2009 15.53 15.61 15.05 15.09 15,187,899 -0.35(-2.27%)
May 19, 2009 15.01 15.65 14.80 15.44 18,439,598 +0.39(+2.59%)
May 18, 2009 14.82 15.11 14.61 15.05 20,132,304 +0.23(+1.55%)
May 15, 2009 14.85 14.90 14.76 14.82 10,712,003 -0.08(-0.54%)
May 14, 2009 14.87 15.04 14.75 14.90 9,317,535 -0.03(-0.20%)
May 13, 2009 15.04 15.08 14.73 14.93 13,922,106 -0.21(-1.39%)
May 12, 2009 15.73 15.74 15.00 15.14 15,341,680 -0.18(-1.17%)
May 11, 2009 14.63 15.64 14.60 15.32 16,883,732 +0.44(+2.96%)
May 08, 2009 15.16 15.23 14.57 14.88 28,519,732 -0.11(-0.73%)
May 07, 2009 16.04 16.09 14.48 14.99 68,103,640 -2.60(-14.79%)
May 06, 2009 17.71 17.78 17.00 17.59 18,664,920 -0.05(-0.28%)
May 05, 2009 17.36 17.66 17.15 17.64 17,412,228 -0.10(-0.56%)
May 04, 2009 18.04 18.17 17.58 17.74 14,558,817 -0.07(-0.39%)
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.