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 (%)
May 30, 2008 21.70 21.95 21.45 21.73 25,340,776 +0.21(+0.98%)
May 29, 2008 21.42 21.64 21.31 21.52 17,987,872 +0.14(+0.65%)
May 28, 2008 21.30 21.38 20.94 21.38 13,945,360 +0.18(+0.85%)
May 27, 2008 20.51 21.21 20.40 21.20 14,573,323 +0.54(+2.61%)
May 26, 2008 20.54 20.78 20.52 20.66 11,100,010 +0.00(+0.00%)
May 23, 2008 20.54 20.78 20.52 20.66 11,100,010 -0.16(-0.77%)
May 22, 2008 20.61 20.97 20.52 20.82 10,128,066 +0.29(+1.41%)
May 21, 2008 20.54 20.87 20.49 20.53 11,586,265 -0.06(-0.29%)
May 20, 2008 20.70 20.88 20.53 20.59 12,842,282 -0.28(-1.34%)
May 19, 2008 20.79 21.13 20.52 20.87 18,748,932 +0.11(+0.53%)
May 16, 2008 20.77 20.83 20.29 20.76 12,657,619 -0.03(-0.14%)
May 15, 2008 20.25 20.96 20.20 20.79 11,765,142 +0.20(+0.97%)
May 14, 2008 20.67 20.97 20.40 20.59 16,751,723 -0.04(-0.19%)
May 13, 2008 20.05 20.73 20.03 20.63 16,787,812 +0.53(+2.64%)
May 12, 2008 19.86 20.24 19.74 20.10 11,211,149 +0.11(+0.55%)
May 09, 2008 19.51 20.02 19.51 19.99 8,327,294 +0.16(+0.81%)
May 08, 2008 19.73 19.94 19.53 19.83 12,579,418 +0.12(+0.61%)
May 07, 2008 19.57 19.98 19.46 19.71 22,308,552 -0.20(-1.00%)
May 06, 2008 19.03 20.00 19.00 19.91 20,444,478 +0.67(+3.48%)
May 05, 2008 19.26 19.50 19.16 19.24 8,973,027 -0.21(-1.08%)
May 02, 2008 19.25 19.45 19.05 19.45 12,215,390 +0.11(+0.57%)
May 01, 2008 18.32 19.38 18.11 19.34 31,534,000 +2.12(+12.31%)
Apr 30, 2008 17.50 17.54 17.11 17.22 10,952,612 -0.22(-1.26%)
Apr 29, 2008 17.08 17.53 16.97 17.44 11,365,421 +0.14(+0.81%)
Apr 28, 2008 17.53 17.60 17.30 17.30 7,348,109 -0.17(-0.97%)
Apr 25, 2008 17.33 17.51 17.10 17.47 8,676,315 +0.20(+1.16%)
Apr 24, 2008 17.40 17.46 17.06 17.27 12,246,776 -0.13(-0.75%)
Apr 23, 2008 17.53 17.60 17.26 17.40 10,565,314 +0.04(+0.23%)
Apr 22, 2008 17.41 17.64 17.27 17.36 8,703,820 -0.21(-1.20%)
Apr 21, 2008 17.62 17.78 17.33 17.57 8,785,409 -0.12(-0.68%)
Apr 18, 2008 17.87 17.93 17.61 17.69 8,826,261 +0.10(+0.57%)
Apr 17, 2008 17.28 17.63 17.27 17.59 11,841,606 +0.47(+2.75%)
Apr 16, 2008 16.97 17.17 16.77 17.12 8,214,516 +0.19(+1.12%)
Apr 15, 2008 17.00 17.00 16.75 16.93 5,181,863 +0.05(+0.30%)
Apr 14, 2008 16.90 17.11 16.84 16.88 8,532,329 +0.01(+0.06%)
Apr 11, 2008 16.88 17.42 16.85 16.87 7,520,727 -0.58(-3.32%)
Apr 10, 2008 17.25 17.58 17.16 17.45 11,208,043 +0.17(+0.98%)
Apr 09, 2008 17.31 17.46 17.15 17.28 6,984,330 -0.25(-1.43%)
Apr 08, 2008 17.35 17.70 17.22 17.53 10,525,499 +0.10(+0.57%)
Apr 07, 2008 17.35 17.61 17.28 17.43 7,035,726 +0.09(+0.52%)
Apr 04, 2008 17.27 17.50 17.09 17.34 7,556,897 +0.17(+0.99%)
Apr 03, 2008 17.55 17.59 17.05 17.17 9,048,820 -0.34(-1.94%)
Apr 02, 2008 17.42 17.64 17.35 17.51 9,710,766 +0.09(+0.52%)
Apr 01, 2008 16.94 17.42 16.81 17.42 11,480,516 +0.80(+4.81%)
Mar 31, 2008 16.72 16.92 16.53 16.62 10,350,110 -0.20(-1.19%)
Mar 28, 2008 17.18 17.34 16.80 16.82 9,823,353 -0.20(-1.18%)
Mar 27, 2008 16.97 17.26 16.84 17.02 15,831,778 -0.02(-0.12%)
Mar 26, 2008 16.93 17.14 16.66 17.04 10,287,443 -0.05(-0.29%)
Mar 25, 2008 17.25 17.50 17.01 17.09 9,688,315 -0.05(-0.29%)
Mar 24, 2008 17.01 17.25 16.88 17.14 8,618,492 +0.05(+0.29%)
Mar 21, 2008 16.68 17.11 16.42 17.09 16,520,607 +0.00(+0.00%)
Mar 20, 2008 16.68 17.11 16.42 17.09 16,521,671 +0.60(+3.64%)
Mar 19, 2008 16.68 17.23 16.49 16.49 13,077,881 -0.38(-2.25%)
Mar 18, 2008 16.60 16.87 16.54 16.87 14,098,453 +0.37(+2.24%)
Mar 17, 2008 16.90 16.90 16.24 16.50 15,117,973 +0.04(+0.24%)
Mar 14, 2008 16.76 17.26 16.32 16.46 18,067,948 -0.80(-4.63%)
Mar 13, 2008 17.09 17.39 16.97 17.26 14,399,747 +0.06(+0.35%)
Mar 12, 2008 17.08 17.62 17.08 17.20 10,726,878 -0.03(-0.17%)
Mar 11, 2008 16.94 17.23 16.77 17.23 16,516,771 +0.47(+2.80%)
Mar 10, 2008 17.09 17.11 16.70 16.76 13,310,265 -0.18(-1.06%)
Mar 07, 2008 16.96 17.35 16.80 16.94 11,293,015 -0.11(-0.65%)
Mar 06, 2008 16.95 17.17 16.88 17.05 10,128,225 +0.03(+0.18%)
Mar 05, 2008 17.05 17.38 16.82 17.02 11,443,104 -0.10(-0.58%)
Mar 04, 2008 16.77 17.14 16.65 17.12 14,054,015 +0.27(+1.60%)
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.