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 (%)
Nov 30, 2012 18.65 18.83 18.55 18.76 6,193,180 +0.14(+0.75%)
Nov 29, 2012 18.39 18.78 18.35 18.62 7,340,957 +0.39(+2.14%)
Nov 28, 2012 18.01 18.25 17.71 18.23 8,241,512 +0.21(+1.19%)
Nov 27, 2012 18.31 18.52 18.01 18.02 6,384,690 -0.29(-1.56%)
Nov 26, 2012 18.40 18.43 18.19 18.30 4,161,900 -0.17(-0.92%)
Nov 23, 2012 18.35 18.49 18.25 18.47 2,011,159 +0.26(+1.43%)
Nov 21, 2012 18.05 18.34 17.98 18.21 3,030,443 +0.19(+1.05%)
Nov 20, 2012 18.11 18.18 17.86 18.02 4,803,971 -0.17(-0.93%)
Nov 19, 2012 18.18 18.38 18.05 18.19 6,376,310 +0.22(+1.22%)
Nov 16, 2012 17.53 18.06 17.41 17.97 12,085,923 +0.41(+2.33%)
Nov 15, 2012 17.53 17.64 17.38 17.56 5,747,311 +0.04(+0.20%)
Nov 14, 2012 17.91 18.00 17.49 17.52 6,489,894 -0.27(-1.49%)
Nov 13, 2012 17.68 18.04 17.68 17.79 7,497,469 -0.17(-0.95%)
Nov 12, 2012 18.01 18.06 17.92 17.96 4,974,867 -0.01(-0.06%)
Nov 09, 2012 18.00 18.22 17.93 17.97 8,216,560 +0.02(+0.11%)
Nov 08, 2012 18.19 18.27 17.94 17.95 5,616,754 -0.26(-1.43%)
Nov 07, 2012 18.67 18.67 18.10 18.21 11,106,123 -0.64(-3.40%)
Nov 06, 2012 18.73 19.04 18.70 18.85 7,573,063 +0.14(+0.75%)
Nov 05, 2012 18.70 18.89 18.64 18.71 8,600,827 -0.09(-0.48%)
Nov 02, 2012 18.85 18.89 18.73 18.80 9,059,479 +0.09(+0.48%)
Nov 01, 2012 18.19 18.72 18.15 18.71 9,615,088 +0.52(+2.86%)
Oct 31, 2012 18.40 18.41 18.11 18.19 9,858,695 -0.20(-1.09%)
Oct 26, 2012 18.34 18.39 18.39 18.39 9,316,800 -0.15(-0.81%)
Oct 25, 2012 18.77 19.09 17.84 18.54 28,339,784 +1.16(+6.67%)
Oct 24, 2012 17.51 17.57 17.35 17.38 11,477,662 +0.01(+0.06%)
Oct 23, 2012 17.19 17.44 17.02 17.37 7,025,775 -0.06(-0.35%)
Oct 19, 2012 17.78 17.83 17.40 17.43 7,616,070 -0.34(-1.91%)
Oct 18, 2012 17.86 18.00 17.62 17.77 7,977,696 -0.09(-0.48%)
Oct 17, 2012 18.20 18.27 17.80 17.86 6,509,199 -0.46(-2.54%)
Oct 16, 2012 18.09 18.36 17.90 18.32 5,715,475 +0.36(+2.00%)
Oct 15, 2012 17.87 18.02 17.78 17.96 6,781,685 +0.08(+0.45%)
Oct 12, 2012 17.93 18.07 17.75 17.88 8,121,793 -0.07(-0.39%)
Oct 11, 2012 17.79 18.10 17.69 17.95 6,925,688 +0.27(+1.53%)
Oct 10, 2012 17.65 17.78 17.55 17.68 8,499,963 +0.02(+0.08%)
Oct 09, 2012 17.70 17.75 17.50 17.66 7,114,837 -0.10(-0.53%)
Oct 08, 2012 17.97 18.03 17.72 17.76 6,329,229 -0.27(-1.50%)
Oct 05, 2012 18.16 18.39 17.99 18.03 6,242,919 +0.02(+0.11%)
Oct 04, 2012 17.88 18.02 17.75 18.01 5,076,449 +0.10(+0.56%)
Oct 03, 2012 17.97 18.13 17.79 17.91 9,273,039 -0.03(-0.17%)
Oct 02, 2012 17.86 18.07 17.80 17.94 7,451,195 +0.17(+0.93%)
Oct 01, 2012 18.05 18.19 17.74 17.77 8,319,447 -0.20(-1.11%)
Sep 28, 2012 18.08 18.12 17.96 17.98 6,629,982 -0.23(-1.29%)
Sep 27, 2012 18.05 18.32 18.02 18.21 7,498,272 +0.14(+0.77%)
Sep 26, 2012 18.03 18.11 17.61 18.07 9,736,428 -0.00(-0.03%)
Sep 25, 2012 18.39 18.56 18.05 18.07 8,447,830 -0.16(-0.90%)
Sep 24, 2012 18.39 18.59 18.21 18.24 11,083,115 -0.29(-1.57%)
Sep 21, 2012 18.95 19.08 18.52 18.53 15,220,503 -0.37(-1.96%)
Sep 20, 2012 18.90 18.95 18.69 18.90 10,423,614 -0.04(-0.21%)
Sep 19, 2012 18.97 19.08 18.88 18.94 5,197,941 -0.06(-0.32%)
Sep 18, 2012 19.07 19.10 18.91 19.00 6,205,867 -0.11(-0.58%)
Sep 17, 2012 19.07 19.11 18.90 19.11 7,217,752 -0.03(-0.16%)
Sep 14, 2012 19.25 19.54 19.12 19.14 12,855,256 -0.05(-0.29%)
Sep 13, 2012 19.11 19.32 18.84 19.20 8,378,451 +0.14(+0.71%)
Sep 12, 2012 19.03 19.23 18.96 19.06 10,683,101 +0.06(+0.32%)
Sep 11, 2012 18.92 19.09 18.84 19.00 9,366,639 +0.04(+0.21%)
Sep 10, 2012 18.91 19.08 18.80 18.96 7,950,930 +0.04(+0.21%)
Sep 07, 2012 18.91 19.00 18.77 18.92 9,783,108 -0.03(-0.16%)
Sep 06, 2012 18.00 19.16 17.95 18.95 19,522,004 +1.02(+5.69%)
Sep 05, 2012 17.80 17.98 17.71 17.93 9,589,535 +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.