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, 2013 24.48 24.54 21.93 24.30 10,019,524 -0.29(-1.18%)
Apr 29, 2013 24.45 24.74 24.42 24.59 6,972,296 +0.17(+0.70%)
Apr 26, 2013 24.45 24.49 24.30 24.42 3,994,695 -0.03(-0.12%)
Apr 25, 2013 24.50 24.62 24.19 24.45 8,203,892 +0.08(+0.33%)
Apr 24, 2013 24.15 24.49 24.15 24.37 0 +0.21(+0.87%)
Apr 23, 2013 23.89 24.29 23.71 24.16 6,834,230 +0.49(+2.07%)
Apr 22, 2013 23.70 23.77 23.41 23.67 6,876,367 +0.12(+0.51%)
Apr 19, 2013 23.52 23.71 23.34 23.55 6,877,036 -0.01(-0.04%)
Apr 18, 2013 23.85 23.85 23.41 23.56 6,307,186 -0.22(-0.93%)
Apr 17, 2013 24.00 24.02 23.39 23.78 8,357,252 -0.37(-1.53%)
Apr 16, 2013 24.07 24.24 23.91 24.15 5,994,448 +0.20(+0.84%)
Apr 15, 2013 23.98 24.32 23.93 23.95 7,727,813 -0.30(-1.24%)
Apr 12, 2013 24.27 24.28 23.96 24.25 6,464,118 -0.05(-0.19%)
Apr 11, 2013 24.18 24.52 24.13 24.30 5,190,935 -0.15(-0.61%)
Apr 10, 2013 24.21 24.55 24.20 24.45 6,008,810 +0.23(+0.97%)
Apr 09, 2013 24.25 24.34 23.98 24.21 5,265,653 -0.04(-0.16%)
Apr 08, 2013 24.24 24.28 23.98 24.25 6,081,669 -0.04(-0.16%)
Apr 05, 2013 24.15 24.35 23.86 24.29 6,283,549 -0.21(-0.86%)
Apr 04, 2013 24.41 24.52 24.25 24.50 3,987,082 +0.05(+0.20%)
Apr 03, 2013 24.73 24.76 24.40 24.45 6,057,665 -0.21(-0.85%)
Apr 02, 2013 24.65 24.79 24.56 24.66 5,932,011 +0.20(+0.82%)
Apr 01, 2013 24.78 24.79 24.34 24.46 6,501,981 -0.22(-0.89%)
Mar 28, 2013 24.49 24.75 24.40 24.68 6,748,631 +0.15(+0.61%)
Mar 27, 2013 24.48 24.60 24.34 24.53 5,918,157 -0.04(-0.16%)
Mar 26, 2013 24.75 24.80 24.44 24.57 6,653,822 +0.01(+0.04%)
Mar 25, 2013 24.64 24.73 24.32 24.56 4,964,141 -0.07(-0.28%)
Mar 22, 2013 24.50 24.66 24.39 24.63 6,911,465 +0.23(+0.94%)
Mar 21, 2013 24.37 24.51 24.29 24.40 6,227,348 -0.12(-0.49%)
Mar 20, 2013 24.07 24.65 24.05 24.52 7,837,185 +0.30(+1.24%)
Mar 19, 2013 24.55 24.67 24.09 24.22 8,217,017 -0.29(-1.18%)
Mar 18, 2013 24.26 24.66 24.15 24.51 4,898,109 -0.04(-0.14%)
Mar 15, 2013 24.64 24.77 24.36 24.55 6,867,867 -0.18(-0.75%)
Mar 14, 2013 24.68 24.83 24.63 24.73 5,901,709 +0.19(+0.77%)
Mar 13, 2013 24.54 24.58 24.28 24.54 7,717,864 +0.09(+0.39%)
Mar 12, 2013 24.62 24.70 24.25 24.45 7,281,525 -0.04(-0.14%)
Mar 11, 2013 24.55 24.70 24.37 24.48 10,075,583 -0.09(-0.37%)
Mar 08, 2013 24.81 24.91 24.48 24.57 8,264,333 -0.09(-0.39%)
Mar 07, 2013 24.65 24.72 24.41 24.66 8,719,229 +0.14(+0.59%)
Mar 06, 2013 24.36 24.57 24.15 24.52 9,179,142 +0.32(+1.32%)
Mar 05, 2013 24.00 24.41 24.00 24.20 10,813,271 +0.25(+1.02%)
Mar 04, 2013 23.52 24.02 23.52 23.95 10,145,498 +0.27(+1.16%)
Mar 01, 2013 23.40 23.76 23.21 23.68 8,640,131 +0.24(+1.02%)
Feb 28, 2013 23.41 23.75 23.38 23.44 11,279,932 +0.21(+0.90%)
Feb 27, 2013 22.45 23.27 22.44 23.23 11,171,590 +0.77(+3.43%)
Feb 26, 2013 22.47 22.66 22.19 22.46 6,511,655 +0.03(+0.13%)
Feb 25, 2013 22.93 23.06 22.43 22.43 10,316,722 -0.50(-2.18%)
Feb 22, 2013 22.45 22.95 22.33 22.93 12,015,166 +0.62(+2.78%)
Feb 21, 2013 22.50 22.60 22.18 22.31 13,205,102 -0.25(-1.09%)
Feb 20, 2013 22.72 22.89 22.55 22.55 11,734,511 -0.05(-0.20%)
Feb 19, 2013 22.48 22.72 22.41 22.60 9,363,067 +0.07(+0.31%)
Feb 15, 2013 22.73 22.91 22.46 22.53 7,994,564 -0.14(-0.62%)
Feb 14, 2013 22.51 22.73 22.41 22.67 5,716,654 +0.05(+0.22%)
Feb 13, 2013 22.69 22.80 22.47 22.62 6,774,165 -0.08(-0.35%)
Feb 12, 2013 22.62 22.91 22.59 22.70 6,079,770 +0.06(+0.27%)
Feb 11, 2013 22.60 22.73 22.50 22.64 5,827,329 +0.05(+0.22%)
Feb 08, 2013 22.25 22.69 22.22 22.59 9,044,309 +0.35(+1.57%)
Feb 07, 2013 22.28 22.30 22.08 22.24 9,192,500 -0.04(-0.18%)
Feb 06, 2013 21.99 22.32 21.89 22.28 8,301,305 +0.63(+2.91%)
Feb 04, 2013 22.02 22.07 21.63 21.65 6,011,146 -0.47(-2.12%)
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.