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, 2011 19.57 19.77 19.55 19.72 7,574,797 +0.19(+0.97%)
Jun 29, 2011 19.62 19.63 19.39 19.53 6,651,923 +0.03(+0.15%)
Jun 28, 2011 19.08 19.62 19.02 19.50 10,232,174 +0.46(+2.42%)
Jun 27, 2011 18.68 19.18 18.64 19.04 7,399,850 +0.29(+1.55%)
Jun 24, 2011 18.96 19.04 18.64 18.75 19,734,722 -0.18(-0.95%)
Jun 23, 2011 18.67 18.97 18.54 18.93 7,230,405 +0.07(+0.37%)
Jun 22, 2011 18.95 19.05 18.85 18.86 8,052,589 -0.23(-1.20%)
Jun 21, 2011 18.83 19.14 18.68 19.09 9,871,570 +0.29(+1.54%)
Jun 20, 2011 18.74 18.82 18.43 18.80 6,523,233 +0.25(+1.35%)
Jun 17, 2011 18.82 18.91 18.50 18.55 9,028,743 -0.07(-0.38%)
Jun 16, 2011 18.61 18.73 18.43 18.62 8,996,411 +0.09(+0.49%)
Jun 15, 2011 18.47 18.67 18.47 18.53 10,622,131 -0.13(-0.70%)
Jun 14, 2011 18.59 18.73 18.53 18.66 7,518,439 +0.21(+1.14%)
Jun 13, 2011 18.48 18.61 18.37 18.45 7,098,390 -0.05(-0.27%)
Jun 10, 2011 18.76 18.80 18.46 18.50 10,033,397 -0.35(-1.86%)
Jun 09, 2011 18.88 18.99 18.71 18.85 11,591,174 -0.01(-0.05%)
Jun 08, 2011 18.63 18.94 18.63 18.86 12,285,287 +0.13(+0.69%)
Jun 07, 2011 18.74 18.82 18.44 18.73 14,494,398 +0.29(+1.57%)
Jun 06, 2011 18.56 18.62 18.40 18.44 9,643,595 -0.07(-0.38%)
Jun 03, 2011 18.60 18.74 18.43 18.51 7,483,605 -0.40(-2.12%)
May 24, 2011 19.00 19.09 18.83 18.91 7,952,440 -0.09(-0.47%)
May 23, 2011 19.18 19.24 18.95 19.00 7,029,135 -0.43(-2.21%)
May 20, 2011 19.56 19.68 19.25 19.43 9,626,028 -0.14(-0.72%)
May 19, 2011 19.78 19.80 19.47 19.57 8,730,672 -0.11(-0.56%)
May 18, 2011 19.61 19.90 19.50 19.68 11,887,169 +0.01(+0.05%)
May 17, 2011 19.65 19.74 19.47 19.67 7,969,989 -0.03(-0.15%)
May 16, 2011 19.99 20.08 19.65 19.70 9,238,278 -0.36(-1.79%)
May 13, 2011 20.29 20.30 19.99 20.06 10,430,703 -0.36(-1.76%)
May 12, 2011 19.78 20.50 19.65 20.42 34,966,980 +1.01(+5.20%)
May 11, 2011 19.50 19.57 19.17 19.41 9,438,415 -0.15(-0.77%)
May 10, 2011 19.42 19.65 19.36 19.56 9,807,574 +0.16(+0.82%)
May 09, 2011 19.44 19.56 19.25 19.40 7,252,781 -0.02(-0.10%)
May 06, 2011 19.50 19.70 19.26 19.42 6,940,126 +0.17(+0.88%)
May 05, 2011 19.50 19.73 19.21 19.25 7,326,709 -0.29(-1.48%)
May 04, 2011 19.59 19.72 19.30 19.54 5,449,013 -0.06(-0.31%)
May 03, 2011 19.47 19.67 19.40 19.60 6,295,781 +0.05(+0.28%)
May 02, 2011 19.58 19.80 19.54 19.55 4,166,964 -0.10(-0.53%)
Apr 29, 2011 19.71 19.79 19.59 19.65 9,745,323 -0.03(-0.15%)
Apr 28, 2011 19.75 19.82 19.53 19.68 5,663,936 -0.05(-0.25%)
Apr 27, 2011 19.33 19.76 19.32 19.73 7,721,956 +0.39(+2.02%)
Apr 26, 2011 19.22 19.51 19.13 19.34 9,340,664 +0.17(+0.89%)
Apr 25, 2011 18.98 19.24 18.89 19.17 7,395,897 +0.14(+0.74%)
Apr 21, 2011 18.95 19.05 18.83 19.03 6,739,663 +0.09(+0.48%)
Apr 20, 2011 18.46 18.97 18.37 18.94 8,042,416 +0.81(+4.47%)
Apr 19, 2011 18.26 18.35 18.02 18.13 5,221,011 -0.07(-0.38%)
Apr 18, 2011 18.25 18.30 17.97 18.20 6,322,064 -0.32(-1.73%)
Apr 15, 2011 18.44 18.56 18.29 18.52 5,628,495 +0.08(+0.43%)
Apr 14, 2011 18.18 18.52 18.04 18.44 6,782,966 +0.11(+0.60%)
Apr 13, 2011 18.30 18.43 18.16 18.33 6,295,265 +0.08(+0.44%)
Apr 12, 2011 18.31 18.37 18.14 18.25 7,974,342 -0.17(-0.92%)
Apr 11, 2011 18.66 18.69 18.39 18.42 13,581,474 +0.21(+1.15%)
Apr 08, 2011 18.34 18.39 18.09 18.21 4,773,546 -0.05(-0.27%)
Apr 07, 2011 18.32 18.48 18.15 18.26 7,452,443 -0.12(-0.65%)
Apr 06, 2011 18.38 18.50 18.17 18.38 14,390,215 +0.04(+0.22%)
Apr 05, 2011 18.33 18.41 18.12 18.34 5,557,202 -0.02(-0.11%)
Apr 04, 2011 18.46 18.49 18.18 18.36 5,709,412 -0.10(-0.54%)
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.