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 (%)
Jul 29, 2011 19.28 19.54 19.05 19.06 10,414,400 -0.43(-2.21%)
Jul 28, 2011 19.33 19.81 19.01 19.49 22,712,928 +1.07(+5.84%)
Jul 27, 2011 18.98 19.02 18.37 18.41 10,814,303 -0.66(-3.43%)
Jul 26, 2011 19.16 19.20 18.92 19.07 5,516,473 -0.02(-0.10%)
Jul 25, 2011 19.04 19.25 18.84 19.09 8,749,652 +0.03(+0.16%)
Jul 22, 2011 19.01 19.12 18.85 19.06 6,805,506 +0.04(+0.18%)
Jul 21, 2011 19.01 19.18 18.76 19.02 8,001,279 +0.13(+0.71%)
Jul 20, 2011 19.41 19.41 18.86 18.89 8,367,488 -0.57(-2.93%)
Jul 19, 2011 19.11 19.55 18.99 19.46 7,431,739 +0.60(+3.15%)
Jul 18, 2011 18.87 18.94 18.60 18.86 8,475,787 -0.11(-0.55%)
Jul 15, 2011 19.03 19.11 18.87 18.97 8,141,676 +0.00(+0.00%)
Jul 14, 2011 19.28 19.42 18.87 18.97 7,735,920 -0.30(-1.56%)
Jul 13, 2011 19.33 19.59 19.23 19.27 7,395,099 +0.04(+0.21%)
Jul 12, 2011 19.40 19.50 19.19 19.23 7,132,882 -0.13(-0.67%)
Jul 11, 2011 19.52 19.63 19.24 19.36 6,307,713 -0.37(-1.88%)
Jul 08, 2011 19.67 19.80 19.44 19.73 9,130,330 -0.13(-0.65%)
Jul 07, 2011 19.90 20.00 19.73 19.86 9,144,567 +0.07(+0.35%)
Jul 06, 2011 19.74 19.82 19.61 19.79 9,005,274 +0.03(+0.15%)
Jul 05, 2011 19.80 19.84 19.66 19.76 5,670,556 -0.07(-0.35%)
Jul 01, 2011 19.82 19.89 19.71 19.83 6,839,632 +0.11(+0.56%)
Jun 30, 2011 19.57 19.77 19.55 19.72 7,574,797 +0.19(+0.97%)
Jun 29, 2011 19.62 19.63 19.39 19.53 6,651,923 +0.03(+0.15%)
Jun 28, 2011 19.08 19.62 19.02 19.50 10,232,174 +0.46(+2.42%)
Jun 27, 2011 18.68 19.18 18.64 19.04 7,399,850 +0.29(+1.55%)
Jun 24, 2011 18.96 19.04 18.64 18.75 19,734,722 -0.18(-0.95%)
Jun 23, 2011 18.67 18.97 18.54 18.93 7,230,405 +0.07(+0.37%)
Jun 22, 2011 18.95 19.05 18.85 18.86 8,052,589 -0.23(-1.20%)
Jun 21, 2011 18.83 19.14 18.68 19.09 9,871,570 +0.29(+1.54%)
Jun 20, 2011 18.74 18.82 18.43 18.80 6,523,233 +0.25(+1.35%)
Jun 17, 2011 18.82 18.91 18.50 18.55 9,028,743 -0.07(-0.38%)
Jun 16, 2011 18.61 18.73 18.43 18.62 8,996,411 +0.09(+0.49%)
Jun 15, 2011 18.47 18.67 18.47 18.53 10,622,131 -0.13(-0.70%)
Jun 14, 2011 18.59 18.73 18.53 18.66 7,518,439 +0.21(+1.14%)
Jun 13, 2011 18.48 18.61 18.37 18.45 7,098,390 -0.05(-0.27%)
Jun 10, 2011 18.76 18.80 18.46 18.50 10,033,397 -0.35(-1.86%)
Jun 09, 2011 18.88 18.99 18.71 18.85 11,591,174 -0.01(-0.05%)
Jun 08, 2011 18.63 18.94 18.63 18.86 12,285,287 +0.13(+0.69%)
Jun 07, 2011 18.74 18.82 18.44 18.73 14,494,398 +0.29(+1.57%)
Jun 06, 2011 18.56 18.62 18.40 18.44 9,643,595 -0.07(-0.38%)
Jun 03, 2011 18.60 18.74 18.43 18.51 7,483,605 -0.40(-2.12%)
May 24, 2011 19.00 19.09 18.83 18.91 7,952,440 -0.09(-0.47%)
May 23, 2011 19.18 19.24 18.95 19.00 7,029,135 -0.43(-2.21%)
May 20, 2011 19.56 19.68 19.25 19.43 9,626,028 -0.14(-0.72%)
May 19, 2011 19.78 19.80 19.47 19.57 8,730,672 -0.11(-0.56%)
May 18, 2011 19.61 19.90 19.50 19.68 11,887,169 +0.01(+0.05%)
May 17, 2011 19.65 19.74 19.47 19.67 7,969,989 -0.03(-0.15%)
May 16, 2011 19.99 20.08 19.65 19.70 9,238,278 -0.36(-1.79%)
May 13, 2011 20.29 20.30 19.99 20.06 10,430,703 -0.36(-1.76%)
May 12, 2011 19.78 20.50 19.65 20.42 34,966,980 +1.01(+5.20%)
May 11, 2011 19.50 19.57 19.17 19.41 9,438,415 -0.15(-0.77%)
May 10, 2011 19.42 19.65 19.36 19.56 9,807,574 +0.16(+0.82%)
May 09, 2011 19.44 19.56 19.25 19.40 7,252,781 -0.02(-0.10%)
May 06, 2011 19.50 19.70 19.26 19.42 6,940,126 +0.17(+0.88%)
May 05, 2011 19.50 19.73 19.21 19.25 7,326,709 -0.29(-1.48%)
May 04, 2011 19.59 19.72 19.30 19.54 5,449,013 -0.06(-0.31%)
May 03, 2011 19.47 19.67 19.40 19.60 6,295,781 +0.05(+0.28%)
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.