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 29, 2009 15.26 15.63 15.17 15.63 19,555,172 +0.44(+2.90%)
May 28, 2009 14.85 15.32 14.77 15.19 18,918,610 +0.39(+2.64%)
May 27, 2009 14.69 15.14 14.58 14.80 26,183,624 +0.37(+2.56%)
May 26, 2009 14.01 14.66 13.97 14.43 28,462,984 +0.24(+1.69%)
May 22, 2009 14.82 14.87 14.18 14.19 20,655,778 -0.68(-4.57%)
May 21, 2009 14.95 15.02 14.71 14.87 13,735,777 -0.22(-1.46%)
May 20, 2009 15.53 15.61 15.05 15.09 15,187,899 -0.35(-2.27%)
May 19, 2009 15.01 15.65 14.80 15.44 18,439,598 +0.39(+2.59%)
May 18, 2009 14.82 15.11 14.61 15.05 20,132,304 +0.23(+1.55%)
May 15, 2009 14.85 14.90 14.76 14.82 10,712,003 -0.08(-0.54%)
May 14, 2009 14.87 15.04 14.75 14.90 9,317,535 -0.03(-0.20%)
May 13, 2009 15.04 15.08 14.73 14.93 13,922,106 -0.21(-1.39%)
May 12, 2009 15.73 15.74 15.00 15.14 15,341,680 -0.18(-1.17%)
May 11, 2009 14.63 15.64 14.60 15.32 16,883,732 +0.44(+2.96%)
May 08, 2009 15.16 15.23 14.57 14.88 28,519,732 -0.11(-0.73%)
May 07, 2009 16.04 16.09 14.48 14.99 68,103,640 -2.60(-14.79%)
May 06, 2009 17.71 17.78 17.00 17.59 18,664,920 -0.05(-0.28%)
May 05, 2009 17.36 17.66 17.15 17.64 17,412,228 -0.10(-0.56%)
May 04, 2009 18.04 18.17 17.58 17.74 14,558,817 -0.07(-0.39%)
May 01, 2009 17.44 17.90 17.21 17.81 17,090,556 +0.56(+3.25%)
Apr 30, 2009 17.28 17.49 16.99 17.25 11,494,697 -0.05(-0.29%)
Apr 29, 2009 17.01 17.57 16.88 17.30 11,023,991 +0.33(+1.94%)
Apr 28, 2009 16.88 17.09 16.46 16.97 17,344,852 +0.10(+0.59%)
Apr 27, 2009 17.58 17.58 16.86 16.87 22,912,742 -0.83(-4.69%)
Apr 24, 2009 17.14 17.70 17.08 17.70 15,294,923 +0.58(+3.39%)
Apr 23, 2009 17.04 17.21 16.78 17.12 13,178,487 -0.23(-1.33%)
Apr 22, 2009 16.88 17.62 16.75 17.35 16,383,129 +0.30(+1.76%)
Apr 21, 2009 16.75 17.21 16.66 17.05 12,860,969 +0.28(+1.67%)
Apr 20, 2009 16.99 17.06 16.67 16.77 13,062,656 -0.50(-2.90%)
Apr 17, 2009 16.99 17.47 16.85 17.27 18,304,100 +0.21(+1.23%)
Apr 16, 2009 16.72 17.16 16.27 17.06 15,507,918 +0.59(+3.58%)
Apr 15, 2009 15.88 16.48 15.88 16.47 13,602,759 +0.44(+2.74%)
Apr 14, 2009 16.25 16.37 16.00 16.03 20,627,360 -0.33(-2.02%)
Apr 13, 2009 17.05 17.11 16.20 16.36 22,700,950 -0.77(-4.50%)
Apr 09, 2009 16.99 17.39 16.82 17.13 15,461,121 +0.51(+3.07%)
Apr 08, 2009 16.00 16.98 15.77 16.62 17,656,656 +0.55(+3.42%)
Apr 07, 2009 15.90 16.21 15.86 16.07 13,892,133 -0.01(-0.06%)
Apr 06, 2009 15.87 16.14 15.71 16.08 14,551,218 -0.15(-0.92%)
Apr 03, 2009 16.23 16.35 15.91 16.23 14,877,051 +0.21(+1.31%)
Apr 02, 2009 15.50 16.30 15.50 16.02 25,374,480 +0.73(+4.77%)
Apr 01, 2009 14.78 15.47 14.74 15.29 15,204,578 +0.35(+2.34%)
Mar 31, 2009 14.68 15.11 14.60 14.94 12,685,062 +0.38(+2.61%)
Mar 30, 2009 14.89 14.89 14.25 14.56 15,336,894 -1.13(-7.20%)
Mar 26, 2009 14.93 15.75 14.88 15.69 17,943,030 +0.87(+5.87%)
Mar 25, 2009 14.67 15.08 14.47 14.82 21,356,268 +0.51(+3.56%)
Mar 24, 2009 14.35 14.50 14.13 14.31 15,368,676 -0.02(-0.14%)
Mar 23, 2009 13.87 14.49 13.73 14.33 22,174,000 +0.32(+2.28%)
Mar 20, 2009 14.38 14.40 13.88 14.01 16,385,702 -0.17(-1.20%)
Mar 19, 2009 14.33 14.49 13.98 14.18 12,853,571 -0.02(-0.14%)
Mar 18, 2009 13.76 14.43 13.73 14.20 19,575,604 +0.37(+2.68%)
Mar 17, 2009 13.24 13.83 13.18 13.83 22,623,072 +0.69(+5.25%)
Mar 16, 2009 13.87 13.89 13.09 13.14 17,851,156 -0.63(-4.58%)
Mar 13, 2009 13.76 13.84 13.44 13.77 10,379,509 +0.01(+0.07%)
Mar 12, 2009 13.30 13.76 13.17 13.76 18,475,446 +0.33(+2.46%)
Mar 11, 2009 13.60 13.60 13.22 13.43 16,755,916 +0.00(+0.00%)
Mar 10, 2009 12.74 13.44 12.73 13.43 18,892,084 +0.81(+6.42%)
Mar 09, 2009 12.76 13.11 12.54 12.62 13,623,168 -0.31(-2.40%)
Mar 06, 2009 13.55 13.56 12.71 12.93 21,137,320 -0.19(-1.45%)
Mar 05, 2009 13.17 13.50 13.09 13.12 14,740,578 -0.37(-2.74%)
Mar 04, 2009 13.32 13.60 13.15 13.49 17,938,256 -0.01(-0.07%)
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.