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 (%)
Sep 28, 2007 19.30 19.53 19.15 19.38 10,979,572 +0.16(+0.83%)
Sep 27, 2007 19.50 19.61 19.07 19.22 10,048,084 -0.20(-1.03%)
Sep 26, 2007 19.48 19.58 19.33 19.42 8,620,657 +0.12(+0.62%)
Sep 25, 2007 18.99 19.30 18.95 19.30 8,344,838 +0.29(+1.53%)
Sep 24, 2007 19.13 19.28 18.86 19.01 8,831,852 -0.27(-1.40%)
Sep 21, 2007 19.31 19.39 19.03 19.28 14,679,746 +0.04(+0.21%)
Sep 20, 2007 19.57 19.79 19.16 19.24 12,661,197 -0.34(-1.74%)
Sep 19, 2007 19.73 19.86 19.43 19.58 10,880,038 -0.08(-0.41%)
Sep 18, 2007 19.50 19.73 19.30 19.66 11,985,951 +0.24(+1.24%)
Sep 17, 2007 19.48 19.48 19.25 19.42 6,419,848 -0.09(-0.46%)
Sep 14, 2007 19.58 19.77 19.47 19.51 14,477,667 -0.23(-1.17%)
Sep 13, 2007 19.96 19.99 19.68 19.74 9,164,302 -0.10(-0.50%)
Sep 12, 2007 19.36 20.00 19.34 19.84 17,258,084 +0.44(+2.27%)
Sep 11, 2007 18.87 19.43 18.80 19.40 18,268,532 +0.66(+3.52%)
Sep 10, 2007 18.89 18.92 18.37 18.74 14,704,062 -0.06(-0.32%)
Sep 07, 2007 18.77 19.04 18.55 18.80 18,919,496 -0.11(-0.58%)
Sep 06, 2007 18.85 19.07 18.81 18.91 12,697,974 +0.11(+0.59%)
Sep 05, 2007 18.96 19.15 18.71 18.80 14,762,752 -0.30(-1.57%)
Sep 04, 2007 18.73 19.20 18.71 19.10 9,593,909 +0.29(+1.54%)
Aug 31, 2007 18.82 18.90 18.70 18.81 7,817,347 +0.15(+0.80%)
Aug 30, 2007 18.53 18.85 18.47 18.66 10,859,474 +0.00(+0.00%)
Aug 29, 2007 18.30 18.68 18.06 18.66 10,683,753 +0.40(+2.19%)
Aug 28, 2007 18.53 18.72 18.25 18.26 11,060,657 -0.46(-2.46%)
Aug 27, 2007 18.88 18.92 18.63 18.72 6,167,884 -0.19(-1.00%)
Aug 24, 2007 18.68 18.91 18.53 18.91 8,523,660 +0.23(+1.23%)
Aug 23, 2007 18.70 18.75 18.41 18.68 7,783,764 -0.02(-0.11%)
Aug 22, 2007 18.71 18.76 18.51 18.70 10,995,821 +0.15(+0.81%)
Aug 21, 2007 18.13 18.77 18.03 18.55 13,249,956 +0.29(+1.59%)
Aug 20, 2007 18.03 18.26 17.75 18.26 12,561,390 +0.16(+0.88%)
Aug 17, 2007 18.00 18.38 17.78 18.10 18,832,100 +0.23(+1.29%)
Aug 16, 2007 17.59 18.09 17.54 17.87 22,984,902 +0.00(+0.00%)
Aug 15, 2007 17.76 18.37 17.76 17.87 18,646,836 +0.06(+0.34%)
Aug 14, 2007 18.00 18.27 17.77 17.81 13,570,866 -0.07(-0.39%)
Aug 13, 2007 18.14 18.22 17.84 17.88 18,427,588 +0.01(+0.06%)
Aug 10, 2007 17.24 18.01 17.23 17.87 25,523,284 +0.38(+2.17%)
Aug 09, 2007 17.55 17.94 17.44 17.49 30,983,584 -0.48(-2.67%)
Aug 08, 2007 18.17 18.36 17.55 17.97 26,785,524 -0.15(-0.83%)
Aug 07, 2007 18.27 18.27 17.77 18.12 20,129,516 -0.30(-1.63%)
Aug 06, 2007 18.68 18.70 17.85 18.42 27,776,054 -0.13(-0.70%)
Aug 03, 2007 18.66 19.07 18.52 18.55 21,440,720 -0.41(-2.16%)
Aug 02, 2007 19.37 19.47 18.90 18.96 20,155,232 -0.08(-0.42%)
Aug 01, 2007 19.14 19.41 18.72 19.04 19,598,268 -0.16(-0.83%)
Jul 31, 2007 19.37 19.60 19.12 19.20 14,632,597 -0.11(-0.57%)
Jul 30, 2007 19.41 19.67 19.19 19.31 20,032,124 -0.13(-0.67%)
Jul 27, 2007 20.22 20.22 19.44 19.44 19,669,724 -0.71(-3.52%)
Jul 26, 2007 20.90 21.03 19.66 20.15 38,329,544 +0.19(+0.95%)
Jul 25, 2007 19.59 20.01 19.51 19.96 29,625,504 +0.42(+2.15%)
Jul 24, 2007 19.79 19.89 19.34 19.54 12,782,891 -0.26(-1.31%)
Jul 23, 2007 19.80 20.09 19.76 19.80 10,160,082 +0.04(+0.20%)
Jul 20, 2007 19.79 19.93 19.50 19.76 11,865,469 -0.02(-0.10%)
Jul 19, 2007 19.55 19.85 19.31 19.78 12,445,032 +0.28(+1.44%)
Jul 18, 2007 19.62 19.68 19.22 19.50 12,441,626 -0.16(-0.81%)
Jul 17, 2007 19.78 19.87 19.66 19.66 8,688,474 -0.08(-0.41%)
Jul 16, 2007 19.68 19.84 19.65 19.74 6,754,024 -0.06(-0.30%)
Jul 13, 2007 19.73 19.95 19.62 19.80 14,879,739 -0.03(-0.15%)
Jul 12, 2007 19.58 19.88 19.53 19.83 11,104,704 +0.30(+1.54%)
Jul 11, 2007 19.03 19.56 18.93 19.53 19,078,784 +0.66(+3.50%)
Jul 10, 2007 19.50 19.71 18.83 18.87 25,405,032 -0.75(-3.82%)
Jul 09, 2007 19.79 19.80 19.44 19.62 14,473,807 -0.21(-1.06%)
Jul 06, 2007 19.83 19.88 19.72 19.83 5,476,100 -0.05(-0.25%)
Jul 05, 2007 19.93 19.99 19.73 19.88 6,864,044 +0.00(+0.00%)
Jul 03, 2007 19.93 20.00 19.84 19.88 3,264,412 -0.06(-0.30%)
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.