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 (%)
Jun 30, 2010 13.96 14.21 13.85 13.88 19,326,806 -0.05(-0.36%)
Jun 29, 2010 14.25 14.28 13.82 13.93 12,326,575 -0.49(-3.40%)
Jun 25, 2010 14.44 14.57 14.16 14.42 29,397,632 +0.00(+0.00%)
Jun 24, 2010 14.67 14.81 14.39 14.42 10,421,077 -0.33(-2.24%)
Jun 23, 2010 14.70 14.89 14.58 14.75 9,476,231 +0.07(+0.48%)
Jun 22, 2010 14.93 15.11 14.65 14.68 8,118,447 -0.28(-1.87%)
Jun 21, 2010 15.35 15.40 14.84 14.96 9,649,187 -0.20(-1.32%)
Jun 18, 2010 15.10 15.30 15.00 15.16 13,158,009 +0.12(+0.80%)
Jun 17, 2010 15.19 15.19 14.89 15.04 20,667,070 -0.03(-0.20%)
Jun 16, 2010 14.88 15.16 14.79 15.07 10,664,246 +0.06(+0.40%)
Jun 15, 2010 14.66 15.03 14.60 15.01 10,423,697 +0.58(+4.02%)
Jun 14, 2010 14.88 14.88 14.41 14.43 13,108,329 -0.24(-1.64%)
Jun 11, 2010 14.22 14.72 14.22 14.67 12,806,373 +0.24(+1.66%)
Jun 10, 2010 14.41 14.50 14.22 14.43 22,433,072 +0.51(+3.66%)
Jun 09, 2010 14.09 14.20 13.88 13.92 17,833,880 -0.13(-0.93%)
Jun 08, 2010 13.91 14.11 13.78 14.05 17,653,452 +0.15(+1.08%)
Jun 07, 2010 14.09 14.35 13.88 13.90 14,055,970 -0.02(-0.14%)
Jun 04, 2010 14.34 14.50 13.90 13.92 16,911,400 -0.68(-4.66%)
Jun 03, 2010 14.23 14.62 14.09 14.60 15,377,356 +0.32(+2.24%)
Jun 02, 2010 13.86 14.28 13.84 14.28 15,013,800 +0.44(+3.18%)
Jun 01, 2010 14.07 14.21 13.84 13.84 18,841,626 -0.33(-2.33%)
May 28, 2010 14.62 14.55 14.09 14.17 18,153,632 -0.45(-3.08%)
May 27, 2010 14.31 14.62 14.31 14.62 12,843,653 +0.48(+3.39%)
May 26, 2010 14.36 14.67 14.10 14.14 27,239,352 -0.19(-1.33%)
May 25, 2010 14.23 14.43 14.03 14.33 17,097,970 -0.10(-0.69%)
May 24, 2010 14.60 14.73 14.41 14.43 18,521,620 -0.28(-1.90%)
May 21, 2010 14.61 16.35 14.38 14.71 29,541,476 -0.05(-0.34%)
May 20, 2010 14.97 15.36 14.75 14.76 25,420,662 -0.87(-5.57%)
May 19, 2010 16.01 16.12 15.54 15.63 19,568,464 -0.32(-2.01%)
May 18, 2010 16.43 16.46 15.91 15.95 18,049,884 -0.33(-2.03%)
May 17, 2010 16.08 16.32 15.95 16.28 17,013,936 +0.16(+0.99%)
May 14, 2010 16.29 16.35 15.98 16.12 10,824,807 -0.25(-1.53%)
May 13, 2010 16.45 16.73 16.36 16.37 8,292,744 -0.21(-1.27%)
May 12, 2010 16.40 16.61 16.23 16.58 13,127,484 +0.29(+1.78%)
May 11, 2010 16.34 16.54 16.06 16.29 12,232,496 +0.08(+0.49%)
May 10, 2010 16.11 16.40 16.04 16.21 22,183,552 +0.59(+3.77%)
May 07, 2010 16.44 16.54 15.53 15.62 33,011,878 -0.91(-5.50%)
May 06, 2010 16.97 17.25 15.95 16.53 38,393,948 +0.28(+1.72%)
May 05, 2010 16.30 16.40 16.13 16.25 22,423,824 +0.03(+0.18%)
May 04, 2010 16.52 16.55 16.13 16.22 19,176,748 -0.42(-2.52%)
May 03, 2010 16.82 16.86 16.58 16.64 24,236,736 -0.13(-0.78%)
Apr 30, 2010 16.73 16.95 16.69 16.77 17,453,392 -0.37(-2.13%)
Apr 29, 2010 17.20 17.36 17.06 17.14 14,734,066 -0.22(-1.30%)
Apr 28, 2010 17.05 17.44 17.01 17.36 18,855,896 +0.41(+2.42%)
Apr 27, 2010 17.09 17.23 16.90 16.95 13,470,410 -0.13(-0.76%)
Apr 26, 2010 17.40 17.47 17.07 17.08 11,863,860 -0.33(-1.90%)
Apr 23, 2010 17.14 17.41 16.99 17.41 10,446,221 +0.19(+1.10%)
Apr 22, 2010 17.05 17.27 16.85 17.22 15,651,469 +0.11(+0.64%)
Apr 21, 2010 16.99 17.13 16.86 17.11 8,590,233 +0.04(+0.23%)
Apr 20, 2010 16.95 17.13 16.87 17.07 12,541,158 +0.26(+1.55%)
Apr 19, 2010 16.71 16.87 16.56 16.81 10,603,553 +0.13(+0.78%)
Apr 16, 2010 16.97 17.04 16.67 16.68 17,463,412 -0.30(-1.77%)
Apr 15, 2010 16.85 17.17 16.74 16.98 17,760,768 -0.11(-0.64%)
Apr 14, 2010 16.75 17.13 16.67 17.09 19,820,340 +0.38(+2.27%)
Apr 13, 2010 17.12 17.16 16.66 16.71 20,662,444 -0.45(-2.62%)
Apr 12, 2010 17.03 17.23 17.03 17.16 9,189,043 +0.08(+0.47%)
Apr 09, 2010 16.65 17.10 16.58 17.08 13,996,674 +0.40(+2.40%)
Apr 08, 2010 16.77 16.79 16.55 16.68 9,632,787 -0.01(-0.06%)
Apr 07, 2010 16.72 16.86 16.64 16.69 11,047,678 -0.04(-0.24%)
Apr 06, 2010 16.70 16.76 16.53 16.73 12,861,891 -0.10(-0.59%)
Apr 05, 2010 16.78 16.88 16.72 16.83 11,390,263 +0.06(+0.36%)
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.