Indicators

Symantec Corp (NQ: SYMC )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.26	15.63	15.17	15.63	19,555,172	+0.44(+2.90%)
May 28, 2009	14.85	15.32	14.77	15.19	18,918,610	+0.39(+2.64%)
May 27, 2009	14.69	15.14	14.58	14.80	26,183,624	+0.37(+2.56%)
May 26, 2009	14.01	14.66	13.97	14.43	28,462,984	+0.24(+1.69%)
May 22, 2009	14.82	14.87	14.18	14.19	20,655,778	-0.68(-4.57%)
May 21, 2009	14.95	15.02	14.71	14.87	13,735,777	-0.22(-1.46%)
May 20, 2009	15.53	15.61	15.05	15.09	15,187,899	-0.35(-2.27%)
May 19, 2009	15.01	15.65	14.80	15.44	18,439,598	+0.39(+2.59%)
May 18, 2009	14.82	15.11	14.61	15.05	20,132,304	+0.23(+1.55%)
May 15, 2009	14.85	14.90	14.76	14.82	10,712,003	-0.08(-0.54%)
May 14, 2009	14.87	15.04	14.75	14.90	9,317,535	-0.03(-0.20%)
May 13, 2009	15.04	15.08	14.73	14.93	13,922,106	-0.21(-1.39%)
May 12, 2009	15.73	15.74	15.00	15.14	15,341,680	-0.18(-1.17%)
May 11, 2009	14.63	15.64	14.60	15.32	16,883,732	+0.44(+2.96%)
May 08, 2009	15.16	15.23	14.57	14.88	28,519,732	-0.11(-0.73%)
May 07, 2009	16.04	16.09	14.48	14.99	68,103,640	-2.60(-14.79%)
May 06, 2009	17.71	17.78	17.00	17.59	18,664,920	-0.05(-0.28%)
May 05, 2009	17.36	17.66	17.15	17.64	17,412,228	-0.10(-0.56%)
May 04, 2009	18.04	18.17	17.58	17.74	14,558,817	-0.07(-0.39%)

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.