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, 2007 17.68 17.84 17.46 17.71 10,862,555 +0.09(+0.51%)
Jan 30, 2007 17.55 17.71 17.44 17.62 10,621,311 +0.10(+0.57%)
Jan 29, 2007 17.72 17.73 17.27 17.52 16,851,486 -0.25(-1.41%)
Jan 26, 2007 17.94 18.15 17.53 17.77 19,826,238 -0.20(-1.11%)
Jan 25, 2007 17.59 19.02 17.57 17.97 39,462,092 +0.49(+2.80%)
Jan 24, 2007 17.41 17.80 17.30 17.48 11,088,178 +0.07(+0.40%)
Jan 23, 2007 17.57 17.75 17.35 17.41 10,085,366 -0.09(-0.51%)
Jan 22, 2007 17.58 17.74 17.33 17.50 14,873,619 -0.04(-0.22%)
Jan 19, 2007 17.62 17.85 17.47 17.54 18,084,966 -0.21(-1.19%)
Jan 18, 2007 17.98 18.15 17.70 17.75 21,043,908 -0.10(-0.56%)
Jan 17, 2007 17.81 18.19 17.26 17.85 45,727,740 +0.06(+0.34%)
Jan 16, 2007 18.71 19.25 17.65 17.79 121,707,048 -2.69(-13.13%)
Jan 12, 2007 21.75 21.75 20.35 20.48 36,673,188 -0.85(-3.98%)
Jan 11, 2007 21.51 21.86 21.20 21.33 14,796,930 -0.13(-0.61%)
Jan 10, 2007 21.44 21.57 21.20 21.46 8,692,994 -0.11(-0.51%)
Jan 09, 2007 21.38 21.80 21.33 21.57 9,016,211 +0.19(+0.89%)
Jan 08, 2007 21.20 21.53 21.20 21.38 14,239,934 +0.04(+0.19%)
Jan 05, 2007 21.58 21.60 21.27 21.34 11,815,738 -0.32(-1.48%)
Jan 04, 2007 21.38 21.83 21.27 21.66 17,886,028 +0.32(+1.50%)
Jan 03, 2007 20.98 21.86 20.86 21.34 17,988,448 +0.49(+2.35%)
Dec 29, 2006 21.19 21.40 20.75 20.85 7,395,048 -0.43(-2.02%)
Dec 28, 2006 21.08 21.36 20.93 21.28 7,585,442 +0.33(+1.58%)
Dec 27, 2006 21.01 21.20 20.94 20.95 4,917,513 +0.01(+0.05%)
Dec 26, 2006 20.72 21.08 20.72 20.94 3,127,809 +0.11(+0.53%)
Dec 22, 2006 21.16 21.22 20.70 20.83 8,703,563 -0.20(-0.95%)
Dec 21, 2006 21.25 21.40 20.93 21.03 20,178,572 -0.36(-1.68%)
Dec 20, 2006 21.71 21.90 21.30 21.39 13,304,260 +0.00(+0.00%)
Dec 19, 2006 20.85 21.47 20.80 21.39 12,185,556 +0.33(+1.57%)
Dec 18, 2006 21.14 21.57 20.84 21.06 13,115,558 -0.11(-0.52%)
Dec 15, 2006 21.00 21.38 20.92 21.17 17,804,996 +0.23(+1.10%)
Dec 14, 2006 20.75 21.21 20.67 20.94 16,016,322 +0.26(+1.26%)
Dec 13, 2006 20.68 20.92 20.42 20.68 12,743,294 +0.13(+0.63%)
Dec 12, 2006 20.47 20.83 20.21 20.55 13,008,028 +0.14(+0.69%)
Dec 11, 2006 19.85 21.00 19.85 20.41 30,654,452 +0.48(+2.41%)
Dec 08, 2006 19.70 20.12 19.69 19.93 12,015,528 +0.17(+0.86%)
Dec 07, 2006 20.12 20.25 19.64 19.76 17,221,320 -0.35(-1.74%)
Dec 06, 2006 20.50 21.15 20.08 20.11 22,429,316 -0.51(-2.47%)
Dec 05, 2006 21.23 21.25 20.35 20.62 17,770,012 -0.53(-2.51%)
Dec 04, 2006 20.59 21.30 20.51 21.15 10,244,525 +0.51(+2.47%)
Dec 01, 2006 21.06 21.11 20.43 20.64 13,483,398 -0.58(-2.73%)
Nov 30, 2006 21.14 21.42 21.00 21.22 11,304,600 +0.08(+0.38%)
Nov 29, 2006 21.02 21.35 20.88 21.14 11,463,438 +0.17(+0.81%)
Nov 28, 2006 20.59 21.14 20.33 20.97 13,429,601 +0.30(+1.45%)
Nov 27, 2006 20.85 20.95 20.60 20.67 14,711,848 -0.26(-1.24%)
Nov 24, 2006 20.55 21.17 20.56 20.93 2,645,928 -0.01(-0.05%)
Nov 22, 2006 20.79 21.16 20.55 20.94 8,758,466 +0.17(+0.82%)
Nov 21, 2006 20.39 20.78 20.38 20.77 10,831,966 +0.15(+0.73%)
Nov 20, 2006 20.42 20.74 20.32 20.62 8,481,785 -0.04(-0.19%)
Nov 17, 2006 20.56 20.75 20.23 20.66 11,271,259 -0.09(-0.43%)
Nov 16, 2006 20.81 20.98 20.62 20.75 12,128,934 +0.03(+0.14%)
Nov 15, 2006 20.33 20.90 20.31 20.72 11,334,573 +0.30(+1.47%)
Nov 14, 2006 20.48 20.61 20.15 20.42 12,368,882 -0.11(-0.54%)
Nov 13, 2006 20.06 20.82 20.00 20.53 14,697,305 +0.42(+2.09%)
Nov 10, 2006 19.99 20.19 19.80 20.11 8,351,723 +0.26(+1.31%)
Nov 09, 2006 20.24 20.45 19.78 19.85 11,037,717 -0.40(-1.98%)
Nov 08, 2006 20.20 20.54 20.13 20.25 9,001,126 -0.09(-0.44%)
Nov 07, 2006 20.46 20.69 20.25 20.34 10,528,528 -0.08(-0.39%)
Nov 06, 2006 19.95 20.49 19.86 20.42 12,120,730 +0.51(+2.56%)
Nov 03, 2006 20.12 20.16 19.64 19.91 9,766,411 -0.16(-0.80%)
Nov 02, 2006 19.73 20.12 19.67 20.07 12,728,736 +0.16(+0.80%)
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.