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 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%)
May 02, 2011 19.58 19.80 19.54 19.55 4,166,964 -0.10(-0.53%)
Apr 29, 2011 19.71 19.79 19.59 19.65 9,745,323 -0.03(-0.15%)
Apr 28, 2011 19.75 19.82 19.53 19.68 5,663,936 -0.05(-0.25%)
Apr 27, 2011 19.33 19.76 19.32 19.73 7,721,956 +0.39(+2.02%)
Apr 26, 2011 19.22 19.51 19.13 19.34 9,340,664 +0.17(+0.89%)
Apr 25, 2011 18.98 19.24 18.89 19.17 7,395,897 +0.14(+0.74%)
Apr 21, 2011 18.95 19.05 18.83 19.03 6,739,663 +0.09(+0.48%)
Apr 20, 2011 18.46 18.97 18.37 18.94 8,042,416 +0.81(+4.47%)
Apr 19, 2011 18.26 18.35 18.02 18.13 5,221,011 -0.07(-0.38%)
Apr 18, 2011 18.25 18.30 17.97 18.20 6,322,064 -0.32(-1.73%)
Apr 15, 2011 18.44 18.56 18.29 18.52 5,628,495 +0.08(+0.43%)
Apr 14, 2011 18.18 18.52 18.04 18.44 6,782,966 +0.11(+0.60%)
Apr 13, 2011 18.30 18.43 18.16 18.33 6,295,265 +0.08(+0.44%)
Apr 12, 2011 18.31 18.37 18.14 18.25 7,974,342 -0.17(-0.92%)
Apr 11, 2011 18.66 18.69 18.39 18.42 13,581,474 +0.21(+1.15%)
Apr 08, 2011 18.34 18.39 18.09 18.21 4,773,546 -0.05(-0.27%)
Apr 07, 2011 18.32 18.48 18.15 18.26 7,452,443 -0.12(-0.65%)
Apr 06, 2011 18.38 18.50 18.17 18.38 14,390,215 +0.04(+0.22%)
Apr 05, 2011 18.33 18.41 18.12 18.34 5,557,202 -0.02(-0.11%)
Apr 04, 2011 18.46 18.49 18.18 18.36 5,709,412 -0.10(-0.54%)
Apr 01, 2011 18.65 18.75 18.36 18.46 8,024,183 -0.08(-0.43%)
Mar 31, 2011 18.05 18.55 18.05 18.54 9,274,430 +0.49(+2.71%)
Mar 30, 2011 18.27 18.27 17.99 18.05 7,948,075 -0.16(-0.88%)
Mar 29, 2011 17.90 18.23 17.80 18.21 4,204,324 +0.24(+1.34%)
Mar 28, 2011 18.11 18.21 17.95 17.97 4,332,570 -0.14(-0.77%)
Mar 25, 2011 18.18 18.27 18.06 18.11 5,901,314 +0.02(+0.11%)
Mar 24, 2011 17.80 18.11 17.68 18.09 6,059,069 +0.38(+2.15%)
Mar 23, 2011 17.59 17.76 17.33 17.71 4,490,343 +0.08(+0.45%)
Mar 22, 2011 17.65 17.79 17.49 17.63 3,747,553 -0.04(-0.23%)
Mar 21, 2011 17.77 17.79 17.38 17.67 7,232,604 +0.40(+2.32%)
Mar 18, 2011 17.47 17.50 17.14 17.27 11,516,597 +0.04(+0.20%)
Mar 17, 2011 17.33 17.40 17.11 17.23 7,665,129 +0.18(+1.03%)
Mar 16, 2011 17.41 17.52 16.99 17.06 13,250,414 -0.50(-2.85%)
Mar 15, 2011 17.55 17.70 17.36 17.56 11,935,241 -0.50(-2.77%)
Mar 14, 2011 17.95 18.20 17.90 18.06 8,979,386 -0.06(-0.33%)
Mar 11, 2011 17.95 18.13 17.85 18.12 8,309,255 +0.10(+0.55%)
Mar 10, 2011 18.25 18.35 17.99 18.02 13,634,143 -0.44(-2.38%)
Mar 09, 2011 17.79 18.48 17.79 18.46 9,538,274 +0.43(+2.38%)
Mar 08, 2011 17.87 18.37 17.81 18.03 8,970,985 +0.15(+0.84%)
Mar 07, 2011 17.81 17.97 17.41 17.88 9,251,872 +0.16(+0.90%)
Mar 04, 2011 17.96 17.99 17.59 17.72 13,808,394 -0.24(-1.34%)
Mar 03, 2011 17.59 18.00 17.58 17.96 7,430,979 +0.50(+2.86%)
Mar 02, 2011 17.39 17.60 17.27 17.46 6,496,519 +0.04(+0.23%)
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.