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 28, 2010 14.62 14.55 14.09 14.17 18,153,632 -0.45(-3.08%)
May 27, 2010 14.31 14.62 14.31 14.62 12,843,653 +0.48(+3.39%)
May 26, 2010 14.36 14.67 14.10 14.14 27,239,352 -0.19(-1.33%)
May 25, 2010 14.23 14.43 14.03 14.33 17,097,970 -0.10(-0.69%)
May 24, 2010 14.60 14.73 14.41 14.43 18,521,620 -0.28(-1.90%)
May 21, 2010 14.61 16.35 14.38 14.71 29,541,476 -0.05(-0.34%)
May 20, 2010 14.97 15.36 14.75 14.76 25,420,662 -0.87(-5.57%)
May 19, 2010 16.01 16.12 15.54 15.63 19,568,464 -0.32(-2.01%)
May 18, 2010 16.43 16.46 15.91 15.95 18,049,884 -0.33(-2.03%)
May 17, 2010 16.08 16.32 15.95 16.28 17,013,936 +0.16(+0.99%)
May 14, 2010 16.29 16.35 15.98 16.12 10,824,807 -0.25(-1.53%)
May 13, 2010 16.45 16.73 16.36 16.37 8,292,744 -0.21(-1.27%)
May 12, 2010 16.40 16.61 16.23 16.58 13,127,484 +0.29(+1.78%)
May 11, 2010 16.34 16.54 16.06 16.29 12,232,496 +0.08(+0.49%)
May 10, 2010 16.11 16.40 16.04 16.21 22,183,552 +0.59(+3.77%)
May 07, 2010 16.44 16.54 15.53 15.62 33,011,878 -0.91(-5.50%)
May 06, 2010 16.97 17.25 15.95 16.53 38,393,948 +0.28(+1.72%)
May 05, 2010 16.30 16.40 16.13 16.25 22,423,824 +0.03(+0.18%)
May 04, 2010 16.52 16.55 16.13 16.22 19,176,748 -0.42(-2.52%)
May 03, 2010 16.82 16.86 16.58 16.64 24,236,736 -0.13(-0.78%)
Apr 30, 2010 16.73 16.95 16.69 16.77 17,453,392 -0.37(-2.13%)
Apr 29, 2010 17.20 17.36 17.06 17.14 14,734,066 -0.22(-1.30%)
Apr 28, 2010 17.05 17.44 17.01 17.36 18,855,896 +0.41(+2.42%)
Apr 27, 2010 17.09 17.23 16.90 16.95 13,470,410 -0.13(-0.76%)
Apr 26, 2010 17.40 17.47 17.07 17.08 11,863,860 -0.33(-1.90%)
Apr 23, 2010 17.14 17.41 16.99 17.41 10,446,221 +0.19(+1.10%)
Apr 22, 2010 17.05 17.27 16.85 17.22 15,651,469 +0.11(+0.64%)
Apr 21, 2010 16.99 17.13 16.86 17.11 8,590,233 +0.04(+0.23%)
Apr 20, 2010 16.95 17.13 16.87 17.07 12,541,158 +0.26(+1.55%)
Apr 19, 2010 16.71 16.87 16.56 16.81 10,603,553 +0.13(+0.78%)
Apr 16, 2010 16.97 17.04 16.67 16.68 17,463,412 -0.30(-1.77%)
Apr 15, 2010 16.85 17.17 16.74 16.98 17,760,768 -0.11(-0.64%)
Apr 14, 2010 16.75 17.13 16.67 17.09 19,820,340 +0.38(+2.27%)
Apr 13, 2010 17.12 17.16 16.66 16.71 20,662,444 -0.45(-2.62%)
Apr 12, 2010 17.03 17.23 17.03 17.16 9,189,043 +0.08(+0.47%)
Apr 09, 2010 16.65 17.10 16.58 17.08 13,996,674 +0.40(+2.40%)
Apr 08, 2010 16.77 16.79 16.55 16.68 9,632,787 -0.01(-0.06%)
Apr 07, 2010 16.72 16.86 16.64 16.69 11,047,678 -0.04(-0.24%)
Apr 06, 2010 16.70 16.76 16.53 16.73 12,861,891 -0.10(-0.59%)
Apr 05, 2010 16.78 16.88 16.72 16.83 11,390,263 +0.06(+0.36%)
Apr 01, 2010 16.97 16.77 16.77 16.77 9,827,500 -0.16(-0.93%)
Mar 31, 2010 17.01 17.05 16.80 16.93 7,016,714 -0.12(-0.72%)
Mar 30, 2010 16.97 17.09 16.91 17.05 9,888,096 +0.10(+0.59%)
Mar 29, 2010 16.89 16.99 16.84 16.95 9,260,573 +0.11(+0.65%)
Mar 26, 2010 17.10 17.10 16.76 16.84 10,025,222 -0.19(-1.12%)
Mar 25, 2010 17.24 17.24 16.91 17.03 16,333,264 +0.06(+0.35%)
Mar 24, 2010 16.99 17.05 16.83 16.97 23,960,544 -0.08(-0.45%)
Mar 23, 2010 17.15 17.17 16.92 17.05 14,694,719 -0.12(-0.71%)
Mar 22, 2010 17.15 17.25 17.10 17.17 20,268,302 -0.02(-0.12%)
Mar 19, 2010 17.43 17.57 17.11 17.19 34,974,768 -0.27(-1.55%)
Mar 18, 2010 17.16 17.50 17.12 17.46 18,478,892 +0.34(+1.99%)
Mar 17, 2010 17.34 17.34 17.02 17.12 14,225,789 -0.16(-0.93%)
Mar 16, 2010 17.37 17.48 17.17 17.28 8,323,090 -0.10(-0.58%)
Mar 15, 2010 17.48 17.50 17.20 17.38 6,733,678 -0.09(-0.52%)
Mar 12, 2010 17.37 17.52 17.27 17.47 7,423,254 +0.09(+0.52%)
Mar 11, 2010 17.36 17.45 17.24 17.38 8,798,238 -0.07(-0.40%)
Mar 10, 2010 17.05 17.49 17.00 17.45 16,531,795 +0.25(+1.45%)
Mar 09, 2010 16.92 17.30 16.76 17.20 11,990,655 +0.30(+1.78%)
Mar 08, 2010 16.92 16.99 16.82 16.90 6,986,291 -0.07(-0.41%)
Mar 05, 2010 16.89 17.00 16.77 16.97 10,331,985 +0.24(+1.43%)
Mar 04, 2010 16.86 16.86 16.51 16.73 9,526,515 +0.07(+0.42%)
Mar 03, 2010 16.58 16.79 16.58 16.66 9,501,041 +0.09(+0.54%)
Mar 02, 2010 16.80 16.84 16.56 16.57 12,286,579 -0.11(-0.66%)
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.