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, 2012 17.87 18.04 17.82 17.84 6,031,375 -0.08(-0.45%)
Feb 28, 2012 17.89 18.00 17.81 17.92 4,181,384 +0.02(+0.11%)
Feb 27, 2012 17.76 18.00 17.59 17.90 5,468,276 +0.02(+0.11%)
Feb 24, 2012 17.87 18.11 17.84 17.88 4,996,932 -0.03(-0.17%)
Feb 23, 2012 17.94 18.00 17.66 17.91 5,749,573 +0.03(+0.17%)
Feb 22, 2012 17.89 18.08 17.83 17.88 4,568,230 -0.06(-0.33%)
Feb 21, 2012 17.94 18.21 17.87 17.94 6,143,848 -0.01(-0.06%)
Feb 17, 2012 18.06 18.10 17.92 17.95 5,518,301 -0.20(-1.07%)
Feb 16, 2012 17.88 18.20 17.85 18.14 5,475,524 +0.20(+1.14%)
Feb 15, 2012 17.94 18.09 17.85 17.94 6,033,270 +0.02(+0.11%)
Feb 14, 2012 17.86 17.97 17.73 17.92 4,949,101 -0.01(-0.06%)
Feb 13, 2012 17.88 17.99 17.71 17.93 4,881,063 +0.15(+0.84%)
Feb 10, 2012 17.80 17.86 17.61 17.78 5,764,205 -0.24(-1.33%)
Feb 09, 2012 17.75 18.06 17.61 18.02 7,437,952 +0.27(+1.52%)
Feb 08, 2012 17.58 17.75 17.50 17.75 5,063,736 +0.13(+0.74%)
Feb 07, 2012 17.42 17.68 17.32 17.62 6,790,284 +0.09(+0.51%)
Feb 06, 2012 17.58 17.60 17.41 17.53 3,403,030 -0.09(-0.51%)
Feb 03, 2012 17.58 17.73 17.49 17.62 5,492,305 +0.19(+1.09%)
Feb 02, 2012 17.39 17.66 17.37 17.43 4,665,526 -0.02(-0.11%)
Feb 01, 2012 17.33 17.50 17.22 17.45 7,325,894 +0.26(+1.51%)
Jan 31, 2012 17.00 17.23 16.87 17.19 8,794,678 +0.16(+0.94%)
Jan 30, 2012 17.02 17.11 16.78 17.03 7,516,107 -0.05(-0.29%)
Jan 27, 2012 16.83 17.20 16.75 17.08 9,105,901 +0.20(+1.18%)
Jan 26, 2012 17.12 17.20 16.36 16.88 12,646,502 -0.19(-1.11%)
Jan 25, 2012 17.07 17.18 16.90 17.07 7,796,155 +0.20(+1.19%)
Jan 24, 2012 16.80 16.92 16.67 16.87 4,596,465 +0.08(+0.48%)
Jan 23, 2012 16.87 16.99 16.72 16.79 5,634,636 +0.00(+0.00%)
Jan 20, 2012 16.57 16.89 16.52 16.79 6,460,041 +0.20(+1.21%)
Jan 19, 2012 16.63 16.81 16.37 16.59 7,743,454 +0.04(+0.24%)
Jan 18, 2012 16.36 16.58 16.16 16.55 6,696,446 +0.27(+1.66%)
Jan 17, 2012 16.11 16.48 16.06 16.28 6,489,276 +0.40(+2.52%)
Jan 13, 2012 16.02 16.10 15.79 15.88 6,995,354 -0.19(-1.21%)
Jan 12, 2012 16.26 16.42 16.05 16.07 6,781,043 -0.16(-1.02%)
Jan 11, 2012 15.86 16.28 15.86 16.24 5,261,140 +0.33(+2.07%)
Jan 10, 2012 15.82 15.95 15.65 15.91 5,597,286 +0.24(+1.53%)
Jan 09, 2012 15.76 15.83 15.55 15.67 5,296,649 -0.11(-0.70%)
Jan 06, 2012 15.77 15.95 15.58 15.78 5,582,905 -0.02(-0.13%)
Jan 05, 2012 15.68 15.82 15.58 15.80 6,105,870 +0.05(+0.32%)
Jan 04, 2012 15.80 15.89 15.66 15.75 3,640,322 +0.10(+0.64%)
Dec 30, 2011 15.70 15.72 15.64 15.65 2,781,034 -0.05(-0.32%)
Dec 29, 2011 15.67 15.78 15.64 15.70 2,998,487 +0.08(+0.51%)
Dec 28, 2011 15.82 15.90 15.58 15.62 5,021,799 -0.23(-1.45%)
Dec 27, 2011 15.78 15.91 15.65 15.85 4,966,691 +0.06(+0.41%)
Dec 23, 2011 15.55 15.79 15.45 15.79 4,593,676 +0.63(+4.19%)
Dec 21, 2011 15.53 15.58 14.94 15.15 9,459,842 -0.48(-3.07%)
Dec 20, 2011 15.51 15.82 15.51 15.63 7,583,311 +0.34(+2.22%)
Dec 19, 2011 15.53 15.64 15.22 15.29 6,071,974 -0.17(-1.10%)
Dec 16, 2011 15.49 15.74 15.32 15.46 9,277,182 +0.10(+0.65%)
Dec 15, 2011 15.57 15.61 15.23 15.36 6,104,074 -0.03(-0.19%)
Dec 14, 2011 15.65 15.68 15.29 15.39 5,950,067 -0.27(-1.72%)
Dec 13, 2011 15.98 16.11 15.58 15.66 6,098,666 -0.18(-1.14%)
Dec 12, 2011 16.05 16.05 15.70 15.84 5,660,711 -0.35(-2.16%)
Dec 09, 2011 15.72 16.26 15.66 16.19 5,574,962 +0.50(+3.19%)
Dec 08, 2011 16.09 16.24 15.64 15.69 5,757,854 -0.53(-3.27%)
Dec 07, 2011 16.09 16.29 15.86 16.22 6,552,021 +0.03(+0.19%)
Dec 06, 2011 16.51 16.67 16.12 16.19 6,831,037 -0.33(-2.00%)
Dec 05, 2011 16.37 16.73 16.27 16.52 7,282,123 +0.42(+2.61%)
Dec 02, 2011 16.38 16.43 16.07 16.10 5,196,398 -0.14(-0.86%)
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.