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 27, 2009 13.25 14.04 13.21 13.83 15,666,676 +0.36(+2.67%)
Feb 26, 2009 14.22 14.22 13.47 13.47 14,349,573 -0.45(-3.23%)
Feb 25, 2009 14.10 14.15 13.56 13.92 23,826,364 -0.32(-2.25%)
Feb 24, 2009 13.40 14.33 13.39 14.24 18,181,962 +0.75(+5.56%)
Feb 23, 2009 14.24 14.28 13.43 13.49 13,787,867 -0.49(-3.51%)
Feb 20, 2009 13.73 14.17 13.73 13.98 16,561,148 -0.02(-0.14%)
Feb 19, 2009 14.25 14.50 14.00 14.00 16,936,828 -0.25(-1.75%)
Feb 18, 2009 14.18 14.59 13.98 14.25 12,874,129 +0.06(+0.42%)
Feb 17, 2009 13.41 14.46 13.39 14.19 15,701,404 -0.61(-4.12%)
Feb 13, 2009 15.03 15.15 14.76 14.80 12,179,026 -0.19(-1.27%)
Feb 12, 2009 14.53 14.99 14.47 14.99 13,126,774 -0.01(-0.07%)
Feb 11, 2009 15.03 15.25 14.70 15.00 14,380,118 +0.17(+1.15%)
Feb 10, 2009 15.64 15.85 14.74 14.83 19,618,908 -0.81(-5.18%)
Feb 09, 2009 16.01 16.06 15.43 15.64 14,249,709 -0.42(-2.62%)
Feb 06, 2009 15.79 16.12 15.57 16.06 14,215,174 +0.38(+2.42%)
Feb 05, 2009 15.10 15.82 14.98 15.68 13,580,015 +0.44(+2.89%)
Feb 04, 2009 15.14 15.87 15.00 15.24 17,057,032 +0.03(+0.20%)
Feb 03, 2009 14.86 15.31 14.64 15.21 17,888,676 +0.52(+3.54%)
Feb 02, 2009 15.21 15.48 14.51 14.69 17,921,976 -0.64(-4.17%)
Jan 30, 2009 15.29 15.64 15.10 15.33 20,633,128 -0.13(-0.84%)
Jan 29, 2009 15.50 15.95 15.36 15.46 27,342,944 +0.83(+5.67%)
Jan 28, 2009 14.25 14.78 14.08 14.63 17,704,840 +0.64(+4.57%)
Jan 27, 2009 13.62 14.18 13.54 13.99 12,625,822 +0.32(+2.34%)
Jan 26, 2009 13.63 13.97 13.37 13.67 12,521,248 +0.10(+0.74%)
Jan 23, 2009 13.01 13.74 12.88 13.57 13,810,404 +0.48(+3.67%)
Jan 22, 2009 12.99 13.46 12.79 13.09 17,317,564 -0.63(-4.59%)
Jan 21, 2009 12.86 13.78 12.86 13.72 13,693,269 +0.96(+7.52%)
Jan 20, 2009 13.41 13.74 12.76 12.76 10,335,351 -0.73(-5.41%)
Jan 16, 2009 13.68 13.92 13.12 13.49 10,168,604 -0.01(-0.07%)
Jan 15, 2009 12.70 13.61 12.63 13.50 16,429,325 +0.76(+5.97%)
Jan 14, 2009 13.35 13.35 12.69 12.74 10,180,532 -0.80(-5.91%)
Jan 13, 2009 13.60 13.84 13.31 13.54 9,964,223 -0.04(-0.29%)
Jan 12, 2009 13.63 13.74 13.37 13.58 9,301,644 -0.02(-0.15%)
Jan 09, 2009 14.09 14.10 13.52 13.60 10,813,538 -0.50(-3.55%)
Jan 08, 2009 13.97 14.12 13.90 14.10 11,946,294 +0.13(+0.93%)
Jan 07, 2009 14.41 14.50 13.81 13.97 10,896,929 -0.69(-4.71%)
Jan 06, 2009 14.47 14.94 14.36 14.66 12,795,996 +0.36(+2.52%)
Jan 05, 2009 14.63 14.67 14.22 14.30 13,436,662 -0.50(-3.38%)
Jan 02, 2009 13.59 14.87 13.48 14.80 14,046,903 +1.28(+9.47%)
Dec 31, 2008 12.97 13.65 12.88 13.52 7,946,220 +0.53(+4.08%)
Dec 30, 2008 12.64 12.99 12.57 12.99 4,705,655 +0.36(+2.85%)
Dec 29, 2008 12.86 12.86 12.40 12.63 4,877,733 -0.25(-1.94%)
Dec 26, 2008 12.83 12.93 12.71 12.88 2,100,662 +0.06(+0.47%)
Dec 24, 2008 12.63 12.88 12.63 12.82 1,424,740 +0.06(+0.47%)
Dec 23, 2008 12.80 12.87 12.58 12.76 6,277,275 +0.05(+0.39%)
Dec 22, 2008 13.28 13.40 12.47 12.71 9,460,505 -0.74(-5.50%)
Dec 19, 2008 13.24 13.61 13.01 13.45 14,116,359 +0.29(+2.20%)
Dec 18, 2008 13.40 13.64 12.96 13.16 10,169,362 -0.23(-1.72%)
Dec 17, 2008 13.25 13.61 13.14 13.39 12,982,660 -0.02(-0.15%)
Dec 16, 2008 12.44 13.45 12.43 13.41 14,564,012 +1.08(+8.76%)
Dec 15, 2008 12.40 12.66 12.18 12.33 7,381,319 -0.16(-1.28%)
Dec 12, 2008 12.39 12.56 12.07 12.49 9,128,253 +0.22(+1.79%)
Dec 11, 2008 12.69 12.80 12.20 12.27 9,855,007 -0.48(-3.76%)
Dec 10, 2008 12.68 12.98 12.45 12.75 9,459,025 +0.18(+1.43%)
Dec 09, 2008 12.44 12.97 12.36 12.57 11,900,979 -0.02(-0.16%)
Dec 08, 2008 12.08 12.74 12.08 12.59 12,351,373 +0.55(+4.57%)
Dec 05, 2008 11.15 12.04 10.94 12.04 16,545,279 +0.94(+8.47%)
Dec 04, 2008 11.74 11.91 10.94 11.10 14,393,322 -0.82(-6.88%)
Dec 03, 2008 11.53 11.92 11.31 11.92 13,691,920 +0.33(+2.85%)
Dec 02, 2008 11.27 11.73 11.11 11.59 16,088,558 +0.50(+4.51%)
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.