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 (%)
Jan 31, 2013 22.01 22.11 21.74 21.77 7,575,188 -0.21(-0.96%)
Jan 30, 2013 21.82 22.04 21.81 21.98 8,758,812 +0.07(+0.32%)
Jan 29, 2013 21.95 21.95 21.66 21.91 9,150,807 +0.02(+0.09%)
Jan 28, 2013 22.13 22.26 21.87 21.89 8,692,054 -0.24(-1.08%)
Jan 25, 2013 21.68 22.14 21.67 22.13 11,192,898 +0.42(+1.93%)
Jan 24, 2013 21.20 21.85 21.09 21.71 19,022,816 +0.25(+1.16%)
Jan 23, 2013 21.75 21.82 21.09 21.46 19,759,840 +0.60(+2.88%)
Jan 22, 2013 20.66 20.86 20.51 20.86 11,371,162 +0.18(+0.87%)
Jan 18, 2013 20.84 20.92 20.45 20.68 10,838,749 -0.17(-0.82%)
Jan 17, 2013 20.76 21.14 20.57 20.85 12,157,648 +0.14(+0.68%)
Jan 16, 2013 20.74 20.90 20.58 20.71 9,526,403 -0.14(-0.67%)
Jan 15, 2013 20.23 20.89 20.14 20.85 16,400,848 +0.94(+4.72%)
Jan 14, 2013 19.89 20.04 19.79 19.91 5,988,017 -0.03(-0.15%)
Jan 11, 2013 19.99 20.03 19.85 19.94 5,157,106 +0.00(+0.00%)
Jan 10, 2013 19.59 20.00 19.50 19.94 8,516,253 +0.42(+2.15%)
Jan 09, 2013 19.42 19.62 19.39 19.52 4,168,062 +0.10(+0.51%)
Jan 08, 2013 19.65 19.70 19.25 19.42 6,793,198 -0.23(-1.17%)
Jan 07, 2013 19.71 19.75 19.38 19.65 6,350,544 +0.03(+0.15%)
Jan 04, 2013 19.41 19.70 19.37 19.62 5,676,954 +0.21(+1.08%)
Jan 03, 2013 19.43 19.72 19.28 19.41 8,920,352 -0.09(-0.44%)
Jan 02, 2013 19.29 19.50 18.82 19.50 8,729,648 +0.68(+3.59%)
Dec 31, 2012 18.08 18.82 18.01 18.82 6,937,000 +0.66(+3.63%)
Dec 28, 2012 18.13 18.33 17.98 18.16 3,966,084 -0.06(-0.33%)
Dec 27, 2012 18.29 18.40 17.90 18.22 5,699,328 -0.09(-0.49%)
Dec 26, 2012 18.42 18.61 18.22 18.31 2,764,263 -0.11(-0.60%)
Dec 24, 2012 18.56 18.70 18.40 18.42 1,454,851 -0.12(-0.65%)
Dec 21, 2012 18.47 18.66 18.25 18.54 8,341,961 -0.10(-0.54%)
Dec 20, 2012 18.60 18.66 18.38 18.64 6,491,406 +0.03(+0.16%)
Dec 19, 2012 18.89 19.00 18.60 18.61 5,613,736 -0.18(-0.96%)
Dec 18, 2012 18.65 18.92 18.56 18.79 6,606,755 +0.27(+1.46%)
Dec 17, 2012 18.73 18.89 18.39 18.52 7,973,647 -0.16(-0.86%)
Dec 14, 2012 18.45 18.75 18.45 18.68 6,958,630 +0.14(+0.76%)
Dec 13, 2012 18.82 18.99 18.43 18.54 7,249,661 -0.21(-1.12%)
Dec 12, 2012 19.15 19.24 18.71 18.75 5,149,685 -0.34(-1.78%)
Dec 11, 2012 18.84 19.11 18.80 19.09 4,766,838 +0.37(+1.98%)
Dec 10, 2012 18.82 18.98 18.72 18.72 6,224,421 -0.23(-1.19%)
Dec 07, 2012 18.90 19.02 18.71 18.95 6,313,343 +0.09(+0.50%)
Dec 06, 2012 18.76 18.89 18.68 18.85 6,291,744 -0.02(-0.11%)
Dec 05, 2012 18.65 18.90 18.54 18.87 9,217,538 +0.21(+1.13%)
Dec 04, 2012 18.66 18.70 18.44 18.66 4,390,101 -0.10(-0.53%)
Nov 30, 2012 18.65 18.83 18.55 18.76 6,193,180 +0.14(+0.75%)
Nov 29, 2012 18.39 18.78 18.35 18.62 7,340,957 +0.39(+2.14%)
Nov 28, 2012 18.01 18.25 17.71 18.23 8,241,512 +0.21(+1.19%)
Nov 27, 2012 18.31 18.52 18.01 18.02 6,384,690 -0.29(-1.56%)
Nov 26, 2012 18.40 18.43 18.19 18.30 4,161,900 -0.17(-0.92%)
Nov 23, 2012 18.35 18.49 18.25 18.47 2,011,159 +0.26(+1.43%)
Nov 21, 2012 18.05 18.34 17.98 18.21 3,030,443 +0.19(+1.05%)
Nov 20, 2012 18.11 18.18 17.86 18.02 4,803,971 -0.17(-0.93%)
Nov 19, 2012 18.18 18.38 18.05 18.19 6,376,310 +0.22(+1.22%)
Nov 16, 2012 17.53 18.06 17.41 17.97 12,085,923 +0.41(+2.33%)
Nov 15, 2012 17.53 17.64 17.38 17.56 5,747,311 +0.04(+0.20%)
Nov 14, 2012 17.91 18.00 17.49 17.52 6,489,894 -0.27(-1.49%)
Nov 13, 2012 17.68 18.04 17.68 17.79 7,497,469 -0.17(-0.95%)
Nov 12, 2012 18.01 18.06 17.92 17.96 4,974,867 -0.01(-0.06%)
Nov 09, 2012 18.00 18.22 17.93 17.97 8,216,560 +0.02(+0.11%)
Nov 08, 2012 18.19 18.27 17.94 17.95 5,616,754 -0.26(-1.43%)
Nov 07, 2012 18.67 18.67 18.10 18.21 11,106,123 -0.64(-3.40%)
Nov 06, 2012 18.73 19.04 18.70 18.85 7,573,063 +0.14(+0.75%)
Nov 05, 2012 18.70 18.89 18.64 18.71 8,600,827 -0.09(-0.48%)
Nov 02, 2012 18.85 18.89 18.73 18.80 9,059,479 +0.09(+0.48%)
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.