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 (%)
Feb 28, 2013 23.41 23.75 23.38 23.44 11,279,932 +0.21(+0.90%)
Feb 27, 2013 22.45 23.27 22.44 23.23 11,171,590 +0.77(+3.43%)
Feb 26, 2013 22.47 22.66 22.19 22.46 6,511,655 +0.03(+0.13%)
Feb 25, 2013 22.93 23.06 22.43 22.43 10,316,722 -0.50(-2.18%)
Feb 22, 2013 22.45 22.95 22.33 22.93 12,015,166 +0.62(+2.78%)
Feb 21, 2013 22.50 22.60 22.18 22.31 13,205,102 -0.25(-1.09%)
Feb 20, 2013 22.72 22.89 22.55 22.55 11,734,511 -0.05(-0.20%)
Feb 19, 2013 22.48 22.72 22.41 22.60 9,363,067 +0.07(+0.31%)
Feb 15, 2013 22.73 22.91 22.46 22.53 7,994,564 -0.14(-0.62%)
Feb 14, 2013 22.51 22.73 22.41 22.67 5,716,654 +0.05(+0.22%)
Feb 13, 2013 22.69 22.80 22.47 22.62 6,774,165 -0.08(-0.35%)
Feb 12, 2013 22.62 22.91 22.59 22.70 6,079,770 +0.06(+0.27%)
Feb 11, 2013 22.60 22.73 22.50 22.64 5,827,329 +0.05(+0.22%)
Feb 08, 2013 22.25 22.69 22.22 22.59 9,044,309 +0.35(+1.57%)
Feb 07, 2013 22.28 22.30 22.08 22.24 9,192,500 -0.04(-0.18%)
Feb 06, 2013 21.99 22.32 21.89 22.28 8,301,305 +0.63(+2.91%)
Feb 04, 2013 22.02 22.07 21.63 21.65 6,011,146 -0.47(-2.12%)
Feb 01, 2013 21.86 22.21 21.80 22.12 8,193,672 +0.35(+1.61%)
Jan 31, 2013 22.01 22.11 21.74 21.77 7,575,188 -0.21(-0.96%)
Jan 30, 2013 21.82 22.04 21.81 21.98 8,758,812 +0.07(+0.32%)
Jan 29, 2013 21.95 21.95 21.66 21.91 9,150,807 +0.02(+0.09%)
Jan 28, 2013 22.13 22.26 21.87 21.89 8,692,054 -0.24(-1.08%)
Jan 25, 2013 21.68 22.14 21.67 22.13 11,192,898 +0.42(+1.93%)
Jan 24, 2013 21.20 21.85 21.09 21.71 19,022,816 +0.25(+1.16%)
Jan 23, 2013 21.75 21.82 21.09 21.46 19,759,840 +0.60(+2.88%)
Jan 22, 2013 20.66 20.86 20.51 20.86 11,371,162 +0.18(+0.87%)
Jan 18, 2013 20.84 20.92 20.45 20.68 10,838,749 -0.17(-0.82%)
Jan 17, 2013 20.76 21.14 20.57 20.85 12,157,648 +0.14(+0.68%)
Jan 16, 2013 20.74 20.90 20.58 20.71 9,526,403 -0.14(-0.67%)
Jan 15, 2013 20.23 20.89 20.14 20.85 16,400,848 +0.94(+4.72%)
Jan 14, 2013 19.89 20.04 19.79 19.91 5,988,017 -0.03(-0.15%)
Jan 11, 2013 19.99 20.03 19.85 19.94 5,157,106 +0.00(+0.00%)
Jan 10, 2013 19.59 20.00 19.50 19.94 8,516,253 +0.42(+2.15%)
Jan 09, 2013 19.42 19.62 19.39 19.52 4,168,062 +0.10(+0.51%)
Jan 08, 2013 19.65 19.70 19.25 19.42 6,793,198 -0.23(-1.17%)
Jan 07, 2013 19.71 19.75 19.38 19.65 6,350,544 +0.03(+0.15%)
Jan 04, 2013 19.41 19.70 19.37 19.62 5,676,954 +0.21(+1.08%)
Jan 03, 2013 19.43 19.72 19.28 19.41 8,920,352 -0.09(-0.44%)
Jan 02, 2013 19.29 19.50 18.82 19.50 8,729,648 +0.68(+3.59%)
Dec 31, 2012 18.08 18.82 18.01 18.82 6,937,000 +0.66(+3.63%)
Dec 28, 2012 18.13 18.33 17.98 18.16 3,966,084 -0.06(-0.33%)
Dec 27, 2012 18.29 18.40 17.90 18.22 5,699,328 -0.09(-0.49%)
Dec 26, 2012 18.42 18.61 18.22 18.31 2,764,263 -0.11(-0.60%)
Dec 24, 2012 18.56 18.70 18.40 18.42 1,454,851 -0.12(-0.65%)
Dec 21, 2012 18.47 18.66 18.25 18.54 8,341,961 -0.10(-0.54%)
Dec 20, 2012 18.60 18.66 18.38 18.64 6,491,406 +0.03(+0.16%)
Dec 19, 2012 18.89 19.00 18.60 18.61 5,613,736 -0.18(-0.96%)
Dec 18, 2012 18.65 18.92 18.56 18.79 6,606,755 +0.27(+1.46%)
Dec 17, 2012 18.73 18.89 18.39 18.52 7,973,647 -0.16(-0.86%)
Dec 14, 2012 18.45 18.75 18.45 18.68 6,958,630 +0.14(+0.76%)
Dec 13, 2012 18.82 18.99 18.43 18.54 7,249,661 -0.21(-1.12%)
Dec 12, 2012 19.15 19.24 18.71 18.75 5,149,685 -0.34(-1.78%)
Dec 11, 2012 18.84 19.11 18.80 19.09 4,766,838 +0.37(+1.98%)
Dec 10, 2012 18.82 18.98 18.72 18.72 6,224,421 -0.23(-1.19%)
Dec 07, 2012 18.90 19.02 18.71 18.95 6,313,343 +0.09(+0.50%)
Dec 06, 2012 18.76 18.89 18.68 18.85 6,291,744 -0.02(-0.11%)
Dec 05, 2012 18.65 18.90 18.54 18.87 9,217,538 +0.21(+1.13%)
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.