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 (%)
Feb 29, 2008 17.09 17.17 16.74 16.84 13,291,075 -0.45(-2.60%)
Feb 28, 2008 17.37 17.51 17.12 17.29 11,022,370 -0.21(-1.20%)
Feb 27, 2008 17.41 17.69 17.35 17.50 6,922,914 -0.07(-0.40%)
Feb 26, 2008 17.75 17.84 17.37 17.57 9,521,990 -0.29(-1.62%)
Feb 25, 2008 17.59 17.91 17.42 17.86 14,837,833 +0.38(+2.17%)
Feb 22, 2008 17.57 17.61 17.11 17.48 8,647,315 +0.04(+0.23%)
Feb 21, 2008 17.88 17.95 17.39 17.44 10,699,423 -0.44(-2.46%)
Feb 20, 2008 17.30 17.91 17.25 17.88 12,578,154 +0.55(+3.17%)
Feb 19, 2008 17.61 17.65 17.25 17.33 13,041,478 -0.21(-1.20%)
Feb 18, 2008 17.39 17.61 17.31 17.54 8,987,087 +0.00(+0.00%)
Feb 15, 2008 17.39 17.61 17.31 17.54 8,987,087 +0.06(+0.34%)
Feb 14, 2008 18.20 18.20 17.36 17.48 11,801,068 -0.65(-3.59%)
Feb 13, 2008 17.96 18.19 17.73 18.13 11,871,022 +0.37(+2.08%)
Feb 12, 2008 17.86 18.01 17.70 17.76 15,232,875 +0.04(+0.23%)
Feb 11, 2008 17.90 18.00 17.68 17.72 10,231,931 -0.18(-1.01%)
Feb 08, 2008 17.96 18.26 17.69 17.90 9,917,330 -0.18(-1.00%)
Feb 07, 2008 17.80 18.21 17.70 18.08 17,057,780 +0.30(+1.69%)
Feb 06, 2008 17.91 18.25 17.77 17.78 16,551,298 -0.07(-0.39%)
Feb 05, 2008 18.21 18.51 17.79 17.85 20,796,112 -0.66(-3.57%)
Feb 04, 2008 18.56 18.72 18.46 18.51 17,120,598 -0.15(-0.80%)
Feb 01, 2008 17.97 18.67 17.80 18.66 22,176,256 +0.73(+4.07%)
Jan 31, 2008 17.12 18.07 17.01 17.93 27,776,596 +0.88(+5.16%)
Jan 30, 2008 16.88 17.49 16.85 17.05 18,888,084 +0.18(+1.07%)
Jan 29, 2008 16.97 17.15 16.78 16.87 19,735,348 +0.01(+0.06%)
Jan 28, 2008 16.40 16.90 16.23 16.86 17,105,368 +0.48(+2.93%)
Jan 25, 2008 17.10 17.10 16.31 16.38 14,758,367 -0.55(-3.25%)
Jan 24, 2008 16.51 16.96 16.00 16.93 33,093,748 +1.67(+10.94%)
Jan 23, 2008 14.54 15.40 14.54 15.26 19,784,616 +0.24(+1.60%)
Jan 22, 2008 14.71 15.22 14.67 15.02 18,364,000 -0.16(-1.05%)
Jan 21, 2008 15.19 15.42 15.00 15.18 18,142,504 +0.00(+0.00%)
Jan 18, 2008 15.19 15.42 15.00 15.18 18,141,620 -0.09(-0.59%)
Jan 17, 2008 15.93 15.96 15.23 15.27 19,229,100 -0.72(-4.50%)
Jan 16, 2008 15.73 16.40 15.57 15.99 19,998,916 +0.59(+3.83%)
Jan 15, 2008 15.38 15.62 15.36 15.40 9,436,430 -0.27(-1.72%)
Jan 14, 2008 15.27 15.69 15.21 15.67 9,261,688 +0.40(+2.62%)
Jan 11, 2008 15.38 15.62 15.17 15.27 10,327,330 -0.30(-1.93%)
Jan 10, 2008 15.42 15.61 15.20 15.57 12,756,229 -0.02(-0.13%)
Jan 09, 2008 15.67 15.92 15.42 15.59 15,052,401 -0.08(-0.51%)
Jan 08, 2008 15.51 16.03 15.15 15.67 22,429,732 +0.23(+1.49%)
Jan 07, 2008 15.76 15.79 15.32 15.44 11,953,802 -0.28(-1.78%)
Jan 04, 2008 15.85 16.06 15.67 15.72 15,318,890 -0.37(-2.30%)
Jan 03, 2008 16.08 16.33 16.05 16.09 6,773,301 +0.03(+0.19%)
Jan 02, 2008 16.11 16.30 15.88 16.06 18,084,864 -0.08(-0.50%)
Jan 01, 2008 16.20 16.26 16.06 16.14 0 +0.00(+0.00%)
Dec 31, 2007 16.20 16.26 16.06 16.14 6,531,776 -0.12(-0.74%)
Dec 28, 2007 16.31 16.44 16.22 16.26 5,545,940 -0.12(-0.73%)
Dec 27, 2007 16.74 16.74 16.36 16.38 6,275,893 -0.33(-1.97%)
Dec 26, 2007 16.52 16.79 16.52 16.71 4,548,273 +0.07(+0.42%)
Dec 24, 2007 16.60 16.85 16.52 16.64 3,022,769 -0.21(-1.25%)
Dec 21, 2007 16.46 16.93 16.40 16.85 18,320,408 +0.57(+3.50%)
Dec 20, 2007 16.23 16.41 16.02 16.28 10,734,034 +0.15(+0.93%)
Dec 19, 2007 16.35 16.55 15.97 16.13 11,739,313 -0.33(-2.00%)
Dec 18, 2007 16.73 16.86 16.38 16.46 13,648,217 -0.05(-0.30%)
Dec 17, 2007 16.61 16.77 16.38 16.51 15,385,678 -0.43(-2.54%)
Dec 14, 2007 16.75 17.10 16.75 16.94 10,463,325 -0.02(-0.12%)
Dec 13, 2007 17.55 17.61 16.87 16.96 17,503,012 -0.45(-2.58%)
Dec 12, 2007 17.28 17.50 17.12 17.41 16,249,468 +0.29(+1.69%)
Dec 11, 2007 17.62 17.82 17.12 17.12 13,307,448 -0.57(-3.22%)
Dec 10, 2007 17.69 17.81 17.57 17.69 6,843,869 -0.02(-0.11%)
Dec 07, 2007 17.82 17.96 17.61 17.71 11,653,926 -0.30(-1.67%)
Dec 06, 2007 17.89 18.05 17.75 18.01 10,452,412 +0.11(+0.61%)
Dec 05, 2007 18.09 18.15 17.75 17.90 11,329,758 +0.06(+0.34%)
Dec 04, 2007 17.39 18.02 17.34 17.84 8,835,626 +0.32(+1.83%)
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.