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, 2008 20.50 21.65 20.50 21.07 29,304,692 +1.38(+7.01%)
Jul 30, 2008 19.80 19.84 19.24 19.69 12,328,829 +0.02(+0.10%)
Jul 29, 2008 19.67 19.83 19.18 19.67 10,703,418 +0.64(+3.36%)
Jul 28, 2008 19.27 19.39 18.96 19.03 10,325,454 -0.42(-2.16%)
Jul 25, 2008 19.48 19.66 19.25 19.45 7,242,156 +0.07(+0.36%)
Jul 24, 2008 19.54 19.62 19.21 19.38 9,733,671 -0.27(-1.37%)
Jul 23, 2008 19.35 19.70 19.04 19.65 14,714,436 +0.36(+1.87%)
Jul 22, 2008 19.06 19.30 18.58 19.29 14,566,566 +0.31(+1.63%)
Jul 21, 2008 19.15 19.24 18.80 18.98 7,135,901 -0.16(-0.84%)
Jul 18, 2008 19.09 19.29 19.00 19.14 13,002,426 +0.04(+0.21%)
Jul 17, 2008 19.07 19.18 18.84 19.10 13,394,134 +0.12(+0.63%)
Jul 16, 2008 18.56 19.00 18.51 18.98 18,727,572 +0.39(+2.10%)
Jul 15, 2008 18.54 18.91 18.52 18.59 18,826,758 -0.06(-0.32%)
Jul 14, 2008 19.13 19.35 18.63 18.65 12,403,156 -0.17(-0.90%)
Jul 11, 2008 18.66 19.12 18.60 18.82 15,126,241 -0.14(-0.74%)
Jul 10, 2008 18.94 19.24 18.59 18.96 12,961,838 +0.11(+0.58%)
Jul 09, 2008 19.46 19.56 18.84 18.85 13,013,720 -0.68(-3.48%)
Jul 08, 2008 19.10 19.53 19.01 19.53 14,458,131 +0.40(+2.09%)
Jul 07, 2008 19.25 19.36 18.90 19.13 13,170,274 +0.01(+0.05%)
Jul 04, 2008 19.61 19.72 19.07 19.12 7,315,772 +0.00(+0.00%)
Jul 03, 2008 19.61 19.72 19.07 19.12 7,315,772 -0.42(-2.15%)
Jul 02, 2008 20.10 20.12 19.50 19.54 16,558,548 -0.20(-1.01%)
Jul 01, 2008 19.26 19.83 19.03 19.74 14,556,146 +0.39(+2.02%)
Jun 30, 2008 19.46 19.82 19.33 19.35 10,936,768 -0.13(-0.67%)
Jun 27, 2008 19.67 19.79 19.23 19.48 12,381,465 -0.11(-0.56%)
Jun 26, 2008 19.80 19.86 19.46 19.59 12,709,882 -0.39(-1.95%)
Jun 25, 2008 19.61 20.20 19.50 19.98 12,875,117 +0.51(+2.62%)
Jun 24, 2008 19.51 19.97 19.35 19.47 15,071,662 -0.01(-0.05%)
Jun 23, 2008 19.56 19.70 19.43 19.48 10,517,435 +0.11(+0.57%)
Jun 20, 2008 19.69 19.80 19.28 19.37 20,796,948 -0.83(-4.11%)
Jun 19, 2008 19.64 20.32 19.47 20.20 15,353,634 +0.49(+2.49%)
Jun 18, 2008 19.98 20.03 19.61 19.71 10,687,990 -0.27(-1.35%)
Jun 17, 2008 20.34 20.48 19.94 19.98 12,301,683 -0.27(-1.33%)
Jun 16, 2008 19.89 20.31 19.79 20.25 13,447,962 +0.04(+0.20%)
Jun 13, 2008 20.19 20.25 19.94 20.21 14,561,966 +0.27(+1.35%)
Jun 12, 2008 20.03 20.28 19.70 19.94 17,194,324 +0.14(+0.71%)
Jun 11, 2008 20.25 20.35 19.76 19.80 15,297,590 -0.50(-2.46%)
Jun 10, 2008 20.34 20.45 20.17 20.30 14,606,747 -0.16(-0.78%)
Jun 09, 2008 20.20 20.60 19.98 20.46 12,148,655 +0.25(+1.24%)
Jun 06, 2008 20.84 20.84 20.21 20.21 14,606,400 -0.74(-3.53%)
Jun 05, 2008 21.11 21.16 20.79 20.95 11,927,755 -0.16(-0.76%)
Jun 04, 2008 20.57 21.24 20.48 21.11 15,617,643 +0.35(+1.69%)
Jun 03, 2008 21.00 21.22 20.50 20.76 15,877,799 -0.20(-0.95%)
Jun 02, 2008 21.30 21.49 20.77 20.96 17,314,202 -0.77(-3.54%)
May 30, 2008 21.70 21.95 21.45 21.73 25,340,776 +0.21(+0.98%)
May 29, 2008 21.42 21.64 21.31 21.52 17,987,872 +0.14(+0.65%)
May 28, 2008 21.30 21.38 20.94 21.38 13,945,360 +0.18(+0.85%)
May 27, 2008 20.51 21.21 20.40 21.20 14,573,323 +0.54(+2.61%)
May 26, 2008 20.54 20.78 20.52 20.66 11,100,010 +0.00(+0.00%)
May 23, 2008 20.54 20.78 20.52 20.66 11,100,010 -0.16(-0.77%)
May 22, 2008 20.61 20.97 20.52 20.82 10,128,066 +0.29(+1.41%)
May 21, 2008 20.54 20.87 20.49 20.53 11,586,265 -0.06(-0.29%)
May 20, 2008 20.70 20.88 20.53 20.59 12,842,282 -0.28(-1.34%)
May 19, 2008 20.79 21.13 20.52 20.87 18,748,932 +0.11(+0.53%)
May 16, 2008 20.77 20.83 20.29 20.76 12,657,619 -0.03(-0.14%)
May 15, 2008 20.25 20.96 20.20 20.79 11,765,142 +0.20(+0.97%)
May 14, 2008 20.67 20.97 20.40 20.59 16,751,723 -0.04(-0.19%)
May 13, 2008 20.05 20.73 20.03 20.63 16,787,812 +0.53(+2.64%)
May 12, 2008 19.86 20.24 19.74 20.10 11,211,149 +0.11(+0.55%)
May 09, 2008 19.51 20.02 19.51 19.99 8,327,294 +0.16(+0.81%)
May 08, 2008 19.73 19.94 19.53 19.83 12,579,418 +0.12(+0.61%)
May 07, 2008 19.57 19.98 19.46 19.71 22,308,552 -0.20(-1.00%)
May 06, 2008 19.03 20.00 19.00 19.91 20,444,478 +0.67(+3.48%)
May 05, 2008 19.26 19.50 19.16 19.24 8,973,027 -0.21(-1.08%)
May 02, 2008 19.25 19.45 19.05 19.45 12,215,390 +0.11(+0.57%)
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.