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 29, 2007 20.49 20.55 19.91 20.20 14,483,272 -0.23(-1.13%)
Jun 28, 2007 20.25 20.70 20.21 20.43 15,681,979 -0.08(-0.39%)
Jun 27, 2007 19.78 20.59 19.69 20.51 23,352,420 +0.61(+3.07%)
Jun 26, 2007 19.87 20.11 19.80 19.90 13,379,483 +0.19(+0.96%)
Jun 25, 2007 19.90 20.13 19.64 19.71 10,171,151 -0.20(-1.00%)
Jun 22, 2007 19.96 20.15 19.83 19.91 20,549,056 -0.15(-0.75%)
Jun 21, 2007 19.69 20.11 19.60 20.06 21,715,844 +0.62(+3.19%)
Jun 20, 2007 19.91 19.97 19.38 19.44 14,215,600 -0.43(-2.16%)
Jun 19, 2007 20.14 20.25 19.82 19.87 13,072,300 -0.30(-1.49%)
Jun 18, 2007 20.18 20.27 20.01 20.17 15,934,800 +0.47(+2.39%)
Jun 15, 2007 19.71 19.75 19.59 19.70 22,141,600 +0.23(+1.18%)
Jun 14, 2007 20.09 20.10 19.34 19.47 23,517,600 -0.54(-2.70%)
Jun 13, 2007 19.65 20.35 19.63 20.01 14,737,300 +0.39(+1.99%)
Jun 12, 2007 19.54 19.92 19.40 19.62 15,003,600 +0.01(+0.05%)
Jun 11, 2007 19.56 19.76 19.54 19.61 8,263,103 -0.09(-0.46%)
Jun 08, 2007 19.43 19.74 19.40 19.70 8,011,516 +0.15(+0.77%)
Jun 07, 2007 19.80 20.02 19.55 19.55 10,431,231 -0.43(-2.15%)
Jun 06, 2007 19.98 20.11 19.80 19.98 11,025,500 -0.04(-0.20%)
Jun 05, 2007 20.05 20.32 19.83 20.02 10,921,444 -0.14(-0.69%)
Jun 04, 2007 19.80 20.25 19.80 20.16 10,102,954 +0.19(+0.95%)
Jun 01, 2007 19.97 20.10 19.77 19.97 7,533,729 -0.02(-0.10%)
May 31, 2007 19.80 20.04 19.71 19.99 13,480,511 +0.22(+1.11%)
May 30, 2007 19.43 19.77 19.29 19.77 11,684,141 +0.14(+0.71%)
May 29, 2007 19.66 19.71 19.44 19.63 11,674,874 -0.16(-0.81%)
May 25, 2007 19.36 19.85 19.35 19.79 13,415,648 +0.52(+2.70%)
May 24, 2007 19.58 19.71 19.21 19.27 14,844,129 -0.33(-1.68%)
May 23, 2007 19.60 19.80 19.40 19.60 11,282,144 -0.03(-0.15%)
May 22, 2007 19.76 19.77 19.51 19.63 10,186,762 -0.16(-0.81%)
May 21, 2007 19.76 19.87 19.63 19.79 10,364,445 -0.07(-0.35%)
May 18, 2007 19.86 19.98 19.66 19.86 11,081,071 -0.03(-0.15%)
May 17, 2007 19.88 19.98 19.79 19.89 9,035,431 +0.01(+0.05%)
May 16, 2007 19.49 19.90 19.42 19.88 13,729,576 +0.36(+1.84%)
May 15, 2007 19.68 20.00 19.49 19.52 15,242,899 -0.13(-0.66%)
May 14, 2007 19.66 19.75 19.43 19.65 11,767,100 +0.00(+0.00%)
May 11, 2007 19.44 19.79 19.39 19.65 11,746,715 +0.17(+0.87%)
May 10, 2007 19.65 19.79 19.38 19.48 13,344,887 -0.29(-1.47%)
May 09, 2007 19.67 19.82 19.62 19.77 13,226,525 +0.04(+0.20%)
May 08, 2007 19.42 19.78 19.40 19.73 15,945,566 +0.22(+1.13%)
May 07, 2007 19.47 19.72 19.33 19.51 15,939,131 +0.11(+0.57%)
May 04, 2007 19.10 19.51 19.09 19.40 12,667,023 +0.35(+1.84%)
May 03, 2007 19.29 19.75 18.97 19.05 40,898,816 +0.88(+4.84%)
May 02, 2007 17.89 18.33 17.51 18.17 16,969,624 +0.34(+1.91%)
May 01, 2007 17.61 17.88 17.51 17.83 10,791,473 +0.23(+1.31%)
Apr 30, 2007 17.75 18.00 17.58 17.60 11,542,252 -0.11(-0.62%)
Apr 27, 2007 17.65 17.93 17.60 17.71 12,551,571 +0.00(+0.00%)
Apr 26, 2007 17.40 17.93 17.26 17.71 9,962,955 +0.10(+0.57%)
Apr 25, 2007 17.59 17.70 17.35 17.61 10,921,592 +0.14(+0.80%)
Apr 24, 2007 17.95 17.98 17.44 17.47 17,069,028 -0.29(-1.63%)
Apr 23, 2007 17.75 17.95 17.56 17.76 17,469,484 +0.13(+0.74%)
Apr 20, 2007 17.53 17.70 17.29 17.63 16,371,531 +0.37(+2.14%)
Apr 19, 2007 17.28 17.34 17.15 17.26 6,333,405 -0.13(-0.75%)
Apr 18, 2007 17.38 17.46 17.28 17.39 7,786,481 -0.11(-0.63%)
Apr 17, 2007 17.57 17.72 17.47 17.50 9,774,709 -0.03(-0.17%)
Apr 16, 2007 17.49 17.59 17.22 17.53 11,093,255 +0.13(+0.75%)
Apr 13, 2007 17.34 17.71 17.32 17.40 15,411,665 +0.03(+0.17%)
Apr 12, 2007 17.11 17.47 17.03 17.37 11,013,058 +0.31(+1.82%)
Apr 11, 2007 17.06 17.20 16.92 17.06 10,011,199 -0.04(-0.23%)
Apr 10, 2007 16.89 17.10 16.77 17.10 9,898,427 +0.15(+0.88%)
Apr 09, 2007 16.98 17.11 16.92 16.95 11,480,846 +0.03(+0.18%)
Apr 05, 2007 16.85 16.96 16.79 16.92 6,754,177 +0.07(+0.42%)
Apr 04, 2007 16.93 17.02 16.81 16.85 12,746,482 -0.14(-0.82%)
Apr 03, 2007 17.06 17.10 16.82 16.99 17,202,816 -0.05(-0.29%)
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.