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 28, 2011 18.11 18.17 17.85 18.03 6,344,856 -0.12(-0.66%)
Feb 25, 2011 17.90 18.21 17.89 18.15 6,576,884 +0.33(+1.85%)
Feb 24, 2011 17.69 17.94 17.62 17.82 7,972,197 +0.12(+0.68%)
Feb 23, 2011 17.92 17.99 17.56 17.70 8,927,530 -0.23(-1.28%)
Feb 22, 2011 18.38 18.54 17.91 17.93 7,870,323 -0.65(-3.50%)
Feb 18, 2011 18.56 18.80 18.44 18.58 6,114,155 -0.05(-0.27%)
Feb 17, 2011 18.37 18.72 18.32 18.63 5,568,328 +0.30(+1.64%)
Feb 16, 2011 18.41 18.51 18.27 18.33 6,459,736 -0.20(-1.08%)
Feb 15, 2011 18.41 18.55 18.31 18.53 5,779,434 +0.11(+0.60%)
Feb 14, 2011 18.40 18.68 18.34 18.42 5,923,219 -0.02(-0.11%)
Feb 11, 2011 18.40 18.49 18.27 18.44 6,782,563 -0.06(-0.32%)
Feb 10, 2011 18.37 18.51 18.19 18.50 9,414,727 +0.13(+0.71%)
Feb 09, 2011 18.45 18.48 18.27 18.37 5,738,481 -0.12(-0.65%)
Feb 08, 2011 18.21 18.49 18.21 18.49 6,282,716 +0.23(+1.26%)
Feb 07, 2011 18.09 18.32 18.09 18.26 5,126,154 +0.10(+0.55%)
Feb 04, 2011 17.95 18.19 17.87 18.16 8,187,789 +0.21(+1.17%)
Feb 03, 2011 17.81 18.04 17.64 17.95 8,999,233 +0.04(+0.22%)
Feb 02, 2011 17.97 18.01 17.75 17.91 7,095,743 -0.08(-0.44%)
Feb 01, 2011 17.64 18.02 17.63 17.99 10,465,219 +0.38(+2.16%)
Jan 31, 2011 17.48 17.61 17.28 17.61 6,712,999 +0.15(+0.86%)
Jan 28, 2011 17.97 18.04 17.21 17.46 18,764,526 -0.45(-2.53%)
Jan 27, 2011 18.25 18.79 17.81 17.91 37,873,620 +0.12(+0.65%)
Jan 26, 2011 17.89 17.90 17.61 17.80 10,911,452 -0.03(-0.15%)
Jan 25, 2011 17.90 17.95 17.62 17.82 7,397,002 -0.09(-0.47%)
Jan 24, 2011 17.82 17.95 17.71 17.91 7,235,764 +0.06(+0.34%)
Jan 21, 2011 17.85 17.95 17.75 17.85 6,423,675 +0.04(+0.22%)
Jan 20, 2011 18.06 18.12 17.58 17.81 8,224,422 -0.16(-0.89%)
Jan 19, 2011 18.09 18.12 17.76 17.97 10,668,176 -0.25(-1.37%)
Jan 18, 2011 17.84 18.26 17.65 18.22 15,801,144 +0.70(+4.00%)
Jan 14, 2011 17.33 17.52 17.32 17.52 8,489,514 +0.13(+0.75%)
Jan 13, 2011 17.57 17.67 17.34 17.39 11,092,262 -0.24(-1.36%)
Jan 12, 2011 17.72 17.98 17.52 17.63 20,652,064 +0.54(+3.16%)
Jan 11, 2011 17.24 17.32 17.01 17.09 6,780,593 +0.04(+0.23%)
Jan 10, 2011 17.28 17.39 16.92 17.05 14,989,121 -0.50(-2.85%)
Jan 07, 2011 17.75 17.77 17.38 17.55 6,586,494 -0.14(-0.79%)
Jan 06, 2011 17.64 17.72 17.46 17.69 7,948,138 +0.07(+0.40%)
Jan 05, 2011 17.15 17.65 17.11 17.62 8,796,698 +0.46(+2.68%)
Jan 04, 2011 17.15 17.28 17.02 17.16 5,603,759 +0.00(+0.00%)
Jan 03, 2011 16.88 17.31 16.84 17.16 8,276,877 +0.42(+2.51%)
Dec 31, 2010 16.77 16.79 16.57 16.74 3,838,759 -0.03(-0.18%)
Dec 30, 2010 16.78 16.85 16.61 16.77 2,949,913 -0.04(-0.24%)
Dec 29, 2010 16.76 16.89 16.76 16.81 2,592,437 +0.03(+0.18%)
Dec 28, 2010 16.80 16.86 16.63 16.78 3,295,221 +0.01(+0.06%)
Dec 27, 2010 16.48 16.82 16.32 16.77 4,304,915 +0.25(+1.51%)
Dec 23, 2010 16.69 16.74 16.48 16.52 4,824,818 -0.19(-1.14%)
Dec 22, 2010 16.67 16.77 16.67 16.71 5,691,434 +0.01(+0.06%)
Dec 21, 2010 16.70 16.90 16.61 16.70 6,645,060 +0.00(+0.00%)
Dec 20, 2010 16.95 17.00 16.67 16.70 8,968,600 -0.24(-1.42%)
Dec 17, 2010 17.25 17.26 16.90 16.94 12,820,760 -0.33(-1.91%)
Dec 16, 2010 17.21 17.42 17.09 17.27 6,173,689 +0.12(+0.70%)
Dec 15, 2010 17.19 17.34 17.08 17.15 6,514,743 -0.11(-0.64%)
Dec 14, 2010 17.14 17.37 17.11 17.26 8,730,437 +0.13(+0.76%)
Dec 13, 2010 17.21 17.37 17.09 17.13 7,114,521 -0.07(-0.41%)
Dec 10, 2010 17.01 17.24 16.86 17.20 7,349,967 +0.24(+1.42%)
Dec 09, 2010 17.08 17.20 16.89 16.96 7,682,663 -0.06(-0.35%)
Dec 08, 2010 17.03 17.05 16.82 17.02 8,017,877 +0.08(+0.47%)
Dec 07, 2010 17.20 17.20 16.92 16.94 7,874,156 -0.07(-0.41%)
Dec 06, 2010 17.03 17.14 16.94 17.01 8,686,748 -0.08(-0.47%)
Dec 03, 2010 17.17 17.32 17.00 17.09 7,427,916 -0.16(-0.93%)
Dec 02, 2010 17.16 17.35 17.06 17.25 10,001,593 +0.11(+0.64%)
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.