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 (%)
Dec 30, 2011 15.70 15.72 15.64 15.65 2,781,034 -0.05(-0.32%)
Dec 29, 2011 15.67 15.78 15.64 15.70 2,998,487 +0.08(+0.51%)
Dec 28, 2011 15.82 15.90 15.58 15.62 5,021,799 -0.23(-1.45%)
Dec 27, 2011 15.78 15.91 15.65 15.85 4,966,691 +0.06(+0.41%)
Dec 23, 2011 15.55 15.79 15.45 15.79 4,593,676 +0.63(+4.19%)
Dec 21, 2011 15.53 15.58 14.94 15.15 9,459,842 -0.48(-3.07%)
Dec 20, 2011 15.51 15.82 15.51 15.63 7,583,311 +0.34(+2.22%)
Dec 19, 2011 15.53 15.64 15.22 15.29 6,071,974 -0.17(-1.10%)
Dec 16, 2011 15.49 15.74 15.32 15.46 9,277,182 +0.10(+0.65%)
Dec 15, 2011 15.57 15.61 15.23 15.36 6,104,074 -0.03(-0.19%)
Dec 14, 2011 15.65 15.68 15.29 15.39 5,950,067 -0.27(-1.72%)
Dec 13, 2011 15.98 16.11 15.58 15.66 6,098,666 -0.18(-1.14%)
Dec 12, 2011 16.05 16.05 15.70 15.84 5,660,711 -0.35(-2.16%)
Dec 09, 2011 15.72 16.26 15.66 16.19 5,574,962 +0.50(+3.19%)
Dec 08, 2011 16.09 16.24 15.64 15.69 5,757,854 -0.53(-3.27%)
Dec 07, 2011 16.09 16.29 15.86 16.22 6,552,021 +0.03(+0.19%)
Dec 06, 2011 16.51 16.67 16.12 16.19 6,831,037 -0.33(-2.00%)
Dec 05, 2011 16.37 16.73 16.27 16.52 7,282,123 +0.42(+2.61%)
Dec 02, 2011 16.38 16.43 16.07 16.10 5,196,398 -0.14(-0.86%)
Dec 01, 2011 16.25 16.42 16.13 16.24 6,258,805 -0.11(-0.67%)
Nov 30, 2011 16.02 16.38 16.02 16.35 7,420,473 +0.75(+4.81%)
Nov 29, 2011 16.05 16.11 15.58 15.60 7,880,593 -0.47(-2.92%)
Nov 28, 2011 15.74 16.08 15.73 16.07 7,790,763 +0.74(+4.83%)
Nov 25, 2011 15.44 15.70 15.31 15.33 3,423,234 -0.21(-1.35%)
Nov 23, 2011 15.69 15.77 15.51 15.54 8,339,126 -0.30(-1.89%)
Nov 22, 2011 15.76 15.99 15.65 15.84 6,216,012 +0.02(+0.13%)
Nov 21, 2011 16.00 16.05 15.69 15.82 6,400,741 -0.37(-2.29%)
Nov 18, 2011 16.16 16.30 16.01 16.19 6,438,965 +0.02(+0.12%)
Nov 17, 2011 16.60 16.67 16.08 16.17 8,233,916 -0.50(-3.00%)
Nov 16, 2011 16.99 17.35 16.65 16.67 9,624,230 -0.52(-3.03%)
Nov 15, 2011 16.93 17.30 16.77 17.19 8,397,200 +0.25(+1.48%)
Nov 14, 2011 17.10 17.20 16.84 16.94 4,243,497 -0.18(-1.05%)
Nov 11, 2011 16.92 17.17 16.88 17.12 5,806,037 +0.42(+2.51%)
Nov 10, 2011 16.75 16.86 16.50 16.70 6,883,487 +0.13(+0.78%)
Nov 09, 2011 17.07 17.14 16.52 16.57 9,307,765 -0.95(-5.42%)
Nov 08, 2011 17.24 17.55 17.12 17.52 8,394,265 +0.40(+2.34%)
Nov 07, 2011 16.97 17.13 16.69 17.12 6,529,856 +0.14(+0.82%)
Nov 04, 2011 16.91 17.05 16.68 16.98 6,904,482 -0.05(-0.29%)
Nov 03, 2011 16.70 17.09 16.61 17.03 9,448,829 +0.53(+3.21%)
Nov 02, 2011 16.57 16.75 16.41 16.50 9,718,269 +0.07(+0.43%)
Nov 01, 2011 16.66 16.88 16.39 16.43 12,311,983 -0.58(-3.41%)
Oct 31, 2011 17.82 17.82 16.99 17.01 14,126,430 -0.98(-5.45%)
Oct 28, 2011 17.73 18.00 17.60 17.99 7,865,486 +0.25(+1.41%)
Oct 27, 2011 18.27 18.81 16.91 17.74 20,937,552 -0.75(-4.06%)
Oct 26, 2011 18.88 18.88 18.02 18.49 11,040,797 -0.06(-0.32%)
Oct 25, 2011 18.62 18.80 18.42 18.55 7,974,950 -0.08(-0.43%)
Oct 24, 2011 18.50 18.82 18.44 18.63 7,638,670 +0.21(+1.14%)
Oct 21, 2011 18.17 18.48 18.00 18.42 7,400,102 +0.48(+2.68%)
Oct 20, 2011 18.11 18.17 17.64 17.94 7,810,413 -0.05(-0.28%)
Oct 19, 2011 18.07 18.24 17.91 17.99 7,780,736 -0.15(-0.83%)
Oct 18, 2011 17.63 18.24 17.34 18.14 10,035,294 +0.52(+2.95%)
Oct 17, 2011 17.86 17.92 17.46 17.62 6,448,168 -0.37(-2.06%)
Oct 14, 2011 17.93 18.00 17.75 17.99 6,398,000 +0.21(+1.18%)
Oct 13, 2011 17.58 17.88 17.48 17.78 7,882,615 +0.18(+1.02%)
Oct 12, 2011 17.96 17.96 17.57 17.60 8,945,189 -0.19(-1.07%)
Oct 11, 2011 17.55 17.83 17.49 17.79 7,353,804 +0.17(+0.96%)
Oct 10, 2011 17.30 17.62 17.30 17.62 5,334,274 +0.52(+3.04%)
Oct 07, 2011 17.14 17.38 17.01 17.10 8,649,504 -0.02(-0.12%)
Oct 06, 2011 16.82 17.14 16.39 17.12 8,121,928 +0.55(+3.32%)
Oct 05, 2011 16.14 16.61 15.89 16.57 10,270,020 +0.41(+2.54%)
Oct 04, 2011 15.51 16.16 15.36 16.16 15,470,898 +0.42(+2.67%)
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.