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 (%)
Oct 30, 2009 17.66 18.00 17.52 17.58 24,021,934 -0.16(-0.90%)
Oct 29, 2009 16.96 17.83 16.92 17.74 39,394,540 +2.01(+12.78%)
Oct 28, 2009 16.13 16.21 15.68 15.73 14,562,719 -0.43(-2.66%)
Oct 27, 2009 16.48 16.60 16.11 16.16 11,833,684 -0.28(-1.70%)
Oct 26, 2009 16.60 16.99 16.38 16.44 11,335,219 -0.22(-1.32%)
Oct 23, 2009 16.79 17.10 16.60 16.66 9,544,682 -0.24(-1.42%)
Oct 22, 2009 16.91 16.95 16.56 16.90 8,430,382 +0.11(+0.66%)
Oct 21, 2009 16.32 17.02 16.27 16.79 15,531,016 +0.36(+2.19%)
Oct 20, 2009 16.31 16.83 16.27 16.43 11,119,309 -0.36(-2.14%)
Oct 19, 2009 16.71 16.84 16.46 16.79 7,393,503 +0.16(+0.96%)
Oct 16, 2009 16.86 16.86 16.42 16.63 13,383,081 -0.08(-0.48%)
Oct 15, 2009 16.80 16.92 16.64 16.71 9,526,486 -0.15(-0.89%)
Oct 14, 2009 17.02 17.15 16.74 16.86 16,227,691 -0.04(-0.24%)
Oct 13, 2009 16.37 16.95 16.36 16.90 19,535,674 +0.47(+2.86%)
Oct 12, 2009 16.35 16.77 16.08 16.43 18,094,282 -0.20(-1.20%)
Oct 09, 2009 16.46 16.66 16.33 16.63 10,423,664 +0.19(+1.16%)
Oct 08, 2009 16.61 16.79 16.37 16.44 14,326,711 -0.12(-0.72%)
Oct 07, 2009 16.36 16.57 16.30 16.56 10,040,385 +0.16(+0.98%)
Oct 06, 2009 16.26 16.58 16.18 16.40 13,556,583 +0.17(+1.05%)
Oct 05, 2009 16.18 16.30 15.99 16.23 12,797,866 +0.25(+1.56%)
Oct 02, 2009 15.78 16.06 15.75 15.98 12,261,247 +0.10(+0.63%)
Oct 01, 2009 16.39 16.43 15.84 15.88 16,600,632 -0.59(-3.58%)
Sep 30, 2009 16.20 16.68 16.03 16.47 22,637,328 +0.45(+2.81%)
Sep 29, 2009 15.87 16.25 15.87 16.02 13,287,294 +0.05(+0.31%)
Sep 28, 2009 15.63 16.16 15.62 15.97 13,900,498 +0.34(+2.18%)
Sep 25, 2009 15.26 15.71 15.25 15.63 11,995,903 +0.34(+2.22%)
Sep 24, 2009 15.58 15.64 15.16 15.29 18,480,660 -0.21(-1.35%)
Sep 23, 2009 15.57 15.82 15.43 15.50 9,838,947 -0.04(-0.26%)
Sep 22, 2009 15.75 15.85 15.53 15.54 7,536,570 -0.19(-1.21%)
Sep 21, 2009 15.59 15.78 15.44 15.73 10,261,731 +0.08(+0.51%)
Sep 18, 2009 15.96 16.11 15.61 15.65 24,540,002 -0.38(-2.37%)
Sep 17, 2009 15.98 16.17 15.84 16.03 8,451,994 +0.02(+0.12%)
Sep 16, 2009 15.84 16.04 15.73 16.01 10,694,187 +0.34(+2.17%)
Sep 15, 2009 15.71 15.87 15.61 15.67 9,822,299 -0.16(-1.01%)
Sep 14, 2009 15.92 16.00 15.62 15.83 11,634,655 -0.14(-0.88%)
Sep 11, 2009 15.91 16.02 15.73 15.97 11,632,984 +0.04(+0.25%)
Sep 10, 2009 15.79 15.97 15.72 15.93 9,590,382 +0.17(+1.08%)
Sep 09, 2009 15.70 15.80 15.57 15.76 11,714,101 +0.07(+0.45%)
Sep 08, 2009 15.46 15.76 15.40 15.69 13,673,903 +0.04(+0.26%)
Sep 04, 2009 15.31 15.69 15.20 15.65 9,653,091 +0.41(+2.69%)
Sep 03, 2009 15.00 15.27 14.90 15.24 7,608,063 +0.24(+1.60%)
Sep 02, 2009 14.82 15.09 14.81 15.00 14,754,767 +0.08(+0.54%)
Sep 01, 2009 15.02 15.35 14.81 14.92 13,942,642 -0.20(-1.32%)
Aug 31, 2009 15.11 15.33 14.98 15.12 14,797,202 -0.12(-0.79%)
Aug 28, 2009 15.49 15.79 15.09 15.24 10,818,799 -0.23(-1.49%)
Aug 27, 2009 15.27 15.50 15.08 15.47 6,421,775 +0.04(+0.26%)
Aug 26, 2009 15.49 15.51 15.25 15.43 7,825,329 -0.01(-0.06%)
Aug 25, 2009 15.43 15.53 15.22 15.44 8,583,426 +0.00(+0.00%)
Aug 24, 2009 15.44 15.62 15.36 15.44 5,880,985 -0.10(-0.64%)
Aug 21, 2009 15.48 15.64 15.22 15.54 9,913,835 +0.19(+1.24%)
Aug 20, 2009 15.12 15.43 15.08 15.35 8,351,418 +0.13(+0.85%)
Aug 19, 2009 14.90 15.31 14.87 15.22 8,658,724 +0.13(+0.86%)
Aug 18, 2009 14.84 15.14 14.84 15.09 8,645,174 +0.31(+2.10%)
Aug 17, 2009 14.79 14.98 14.73 14.78 14,442,955 -0.47(-3.08%)
Aug 14, 2009 15.45 15.45 14.97 15.25 12,490,156 -0.30(-1.93%)
Aug 13, 2009 15.42 15.60 15.28 15.55 10,359,602 +0.22(+1.44%)
Aug 12, 2009 15.06 15.53 15.06 15.33 13,603,282 +0.31(+2.06%)
Aug 11, 2009 15.24 15.42 14.97 15.02 18,562,312 -0.35(-2.28%)
Aug 10, 2009 15.27 15.59 15.21 15.37 8,718,408 -0.14(-0.90%)
Aug 07, 2009 15.48 15.71 15.47 15.51 11,950,797 +0.24(+1.57%)
Aug 06, 2009 15.19 15.30 15.13 15.27 19,740,072 +0.10(+0.66%)
Aug 05, 2009 15.54 15.59 15.13 15.17 28,658,338 -0.40(-2.57%)
Aug 04, 2009 15.18 15.62 14.88 15.57 28,747,060 +0.32(+2.10%)
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.