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 (%)
Apr 30, 2007 17.75 18.00 17.58 17.60 11,542,252 -0.11(-0.62%)
Apr 27, 2007 17.65 17.93 17.60 17.71 12,551,571 +0.00(+0.00%)
Apr 26, 2007 17.40 17.93 17.26 17.71 9,962,955 +0.10(+0.57%)
Apr 25, 2007 17.59 17.70 17.35 17.61 10,921,592 +0.14(+0.80%)
Apr 24, 2007 17.95 17.98 17.44 17.47 17,069,028 -0.29(-1.63%)
Apr 23, 2007 17.75 17.95 17.56 17.76 17,469,484 +0.13(+0.74%)
Apr 20, 2007 17.53 17.70 17.29 17.63 16,371,531 +0.37(+2.14%)
Apr 19, 2007 17.28 17.34 17.15 17.26 6,333,405 -0.13(-0.75%)
Apr 18, 2007 17.38 17.46 17.28 17.39 7,786,481 -0.11(-0.63%)
Apr 17, 2007 17.57 17.72 17.47 17.50 9,774,709 -0.03(-0.17%)
Apr 16, 2007 17.49 17.59 17.22 17.53 11,093,255 +0.13(+0.75%)
Apr 13, 2007 17.34 17.71 17.32 17.40 15,411,665 +0.03(+0.17%)
Apr 12, 2007 17.11 17.47 17.03 17.37 11,013,058 +0.31(+1.82%)
Apr 11, 2007 17.06 17.20 16.92 17.06 10,011,199 -0.04(-0.23%)
Apr 10, 2007 16.89 17.10 16.77 17.10 9,898,427 +0.15(+0.88%)
Apr 09, 2007 16.98 17.11 16.92 16.95 11,480,846 +0.03(+0.18%)
Apr 05, 2007 16.85 16.96 16.79 16.92 6,754,177 +0.07(+0.42%)
Apr 04, 2007 16.93 17.02 16.81 16.85 12,746,482 -0.14(-0.82%)
Apr 03, 2007 17.06 17.10 16.82 16.99 17,202,816 -0.05(-0.29%)
Apr 02, 2007 17.22 17.37 16.96 17.04 15,789,281 -0.26(-1.50%)
Mar 30, 2007 17.42 17.58 17.14 17.30 8,454,600 -0.15(-0.86%)
Mar 29, 2007 17.57 17.67 17.18 17.45 9,294,442 +0.00(+0.00%)
Mar 28, 2007 17.71 17.84 17.45 17.45 10,426,101 -0.40(-2.24%)
Mar 27, 2007 17.66 17.95 17.59 17.85 21,571,230 +0.24(+1.36%)
Mar 26, 2007 17.49 17.74 17.45 17.61 17,605,430 +0.07(+0.40%)
Mar 23, 2007 17.15 17.63 17.15 17.54 16,400,456 +0.37(+2.15%)
Mar 22, 2007 17.07 17.25 16.95 17.17 20,316,504 +0.10(+0.59%)
Mar 21, 2007 17.00 17.16 16.80 17.07 17,437,798 +0.11(+0.65%)
Mar 20, 2007 16.91 17.06 16.75 16.96 12,108,507 +0.12(+0.71%)
Mar 19, 2007 16.92 16.95 16.61 16.84 10,240,212 -0.06(-0.36%)
Mar 16, 2007 17.18 17.18 16.73 16.90 20,055,006 +0.28(+1.68%)
Mar 15, 2007 16.56 16.64 16.37 16.62 8,751,513 +0.07(+0.42%)
Mar 14, 2007 16.43 16.59 16.20 16.55 12,252,409 +0.14(+0.85%)
Mar 13, 2007 17.01 16.91 16.41 16.41 13,367,255 -0.60(-3.53%)
Mar 12, 2007 16.98 17.05 16.70 17.01 10,207,424 +0.17(+1.01%)
Mar 09, 2007 16.66 16.96 16.57 16.84 16,225,988 +0.27(+1.63%)
Mar 08, 2007 16.89 16.90 16.48 16.57 19,391,372 -0.08(-0.48%)
Mar 07, 2007 16.62 16.76 16.41 16.65 27,191,094 -0.19(-1.13%)
Mar 06, 2007 16.89 16.95 16.59 16.84 16,352,719 +0.15(+0.90%)
Mar 05, 2007 16.80 17.05 16.69 16.69 12,158,325 -0.21(-1.24%)
Mar 02, 2007 16.80 17.17 16.80 16.90 14,184,391 -0.06(-0.35%)
Mar 01, 2007 16.95 17.25 16.80 16.96 16,339,228 -0.14(-0.82%)
Feb 28, 2007 16.84 17.35 16.65 17.10 23,195,182 +0.36(+2.15%)
Feb 27, 2007 17.07 17.30 16.74 16.74 19,561,008 -0.47(-2.73%)
Feb 26, 2007 17.40 17.40 17.11 17.21 15,908,365 -0.15(-0.86%)
Feb 23, 2007 17.59 17.59 17.27 17.36 9,775,450 -0.17(-0.97%)
Feb 22, 2007 17.55 17.62 17.33 17.53 12,403,075 +0.06(+0.34%)
Feb 21, 2007 17.77 17.83 17.40 17.47 19,584,908 -0.38(-2.13%)
Feb 20, 2007 17.91 17.95 17.53 17.85 15,826,005 -0.10(-0.56%)
Feb 16, 2007 18.13 18.30 17.87 17.95 12,194,450 -0.29(-1.59%)
Feb 15, 2007 18.29 18.30 18.05 18.24 10,355,123 -0.09(-0.49%)
Feb 14, 2007 18.00 18.37 17.86 18.33 18,274,944 +0.42(+2.35%)
Feb 13, 2007 17.90 18.04 17.76 17.91 15,665,939 +0.09(+0.51%)
Feb 12, 2007 17.94 17.95 17.66 17.82 7,541,160 -0.05(-0.28%)
Feb 09, 2007 18.00 18.11 17.75 17.87 13,861,407 -0.13(-0.72%)
Feb 08, 2007 18.05 18.17 17.95 18.00 9,459,962 -0.10(-0.55%)
Feb 07, 2007 17.71 18.20 17.70 18.10 20,272,688 +0.48(+2.72%)
Feb 06, 2007 17.85 17.95 17.49 17.62 17,169,296 -0.16(-0.90%)
Feb 05, 2007 18.00 18.09 17.77 17.78 13,157,928 -0.28(-1.55%)
Feb 02, 2007 17.90 18.21 17.84 18.06 12,866,288 +0.14(+0.78%)
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.