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 30, 2011 16.66 16.85 16.30 16.30 8,349,182 -0.59(-3.49%)
Sep 29, 2011 17.20 17.37 16.54 16.89 8,299,365 +0.03(+0.18%)
Sep 28, 2011 17.25 17.53 16.83 16.86 7,758,170 -0.29(-1.69%)
Sep 27, 2011 17.08 17.42 17.04 17.15 8,248,353 +0.30(+1.78%)
Sep 26, 2011 16.44 16.88 16.04 16.85 10,561,457 +0.48(+2.93%)
Sep 23, 2011 15.89 16.49 15.80 16.37 7,670,952 +0.32(+1.99%)
Sep 22, 2011 16.39 16.56 15.82 16.05 12,057,297 -0.98(-5.75%)
Sep 21, 2011 17.50 17.60 17.02 17.03 8,649,212 -0.32(-1.84%)
Sep 20, 2011 17.48 17.66 17.23 17.35 7,126,981 -0.05(-0.29%)
Sep 19, 2011 17.30 17.48 17.02 17.40 7,038,040 -0.14(-0.80%)
Sep 16, 2011 17.42 17.66 17.38 17.54 9,386,536 +0.18(+1.04%)
Sep 15, 2011 17.04 17.37 16.93 17.36 7,387,896 +0.52(+3.09%)
Sep 14, 2011 16.39 17.06 16.26 16.84 8,512,041 +0.51(+3.12%)
Sep 13, 2011 16.31 16.39 16.09 16.33 7,973,998 +0.08(+0.49%)
Sep 12, 2011 15.81 16.27 15.81 16.25 7,426,432 +0.20(+1.25%)
Sep 09, 2011 16.34 16.44 15.93 16.05 7,224,249 -0.43(-2.61%)
Sep 08, 2011 16.55 16.68 16.38 16.48 6,632,284 -0.23(-1.38%)
Sep 07, 2011 16.25 16.72 16.22 16.71 9,832,041 +0.63(+3.92%)
Sep 06, 2011 15.87 16.14 15.69 16.08 7,325,937 -0.28(-1.71%)
Sep 02, 2011 16.60 16.71 16.23 16.36 8,010,403 -0.58(-3.42%)
Sep 01, 2011 17.23 17.35 16.90 16.94 7,485,715 -0.21(-1.22%)
Aug 31, 2011 16.96 17.32 16.84 17.15 7,714,041 +0.18(+1.06%)
Aug 30, 2011 16.76 17.06 16.62 16.97 8,452,363 +0.13(+0.77%)
Aug 29, 2011 16.60 16.85 16.58 16.84 4,781,546 +0.46(+2.81%)
Aug 26, 2011 15.93 16.48 15.71 16.38 7,405,685 +0.43(+2.70%)
Aug 25, 2011 16.42 16.52 15.89 15.95 7,347,891 -0.43(-2.63%)
Aug 24, 2011 16.15 16.40 16.04 16.38 7,275,894 +0.18(+1.11%)
Aug 23, 2011 15.68 16.21 15.51 16.20 9,845,620 +0.55(+3.51%)
Aug 22, 2011 15.75 15.82 15.49 15.65 8,269,989 +0.23(+1.49%)
Aug 19, 2011 15.63 16.12 15.39 15.42 12,079,486 -0.39(-2.47%)
Aug 18, 2011 16.38 16.47 15.57 15.81 14,677,315 -0.97(-5.78%)
Aug 17, 2011 16.95 17.09 16.59 16.78 9,095,431 -0.16(-0.94%)
Aug 16, 2011 16.62 17.02 16.61 16.94 10,925,447 -0.06(-0.35%)
Aug 15, 2011 16.86 17.01 16.69 17.00 7,149,009 +0.21(+1.25%)
Aug 12, 2011 16.80 17.06 16.59 16.79 11,730,070 +0.10(+0.60%)
Aug 11, 2011 16.11 16.89 15.96 16.69 16,068,992 +0.70(+4.38%)
Aug 10, 2011 16.56 16.70 15.93 15.99 17,764,940 -0.92(-5.44%)
Aug 09, 2011 16.41 16.94 15.78 16.91 21,582,016 +0.91(+5.69%)
Aug 08, 2011 16.67 16.94 15.58 16.00 19,827,386 -1.10(-6.43%)
Aug 05, 2011 17.61 17.74 16.60 17.10 22,731,536 -0.02(-0.12%)
Aug 04, 2011 17.92 18.01 17.11 17.12 21,484,918 -1.15(-6.29%)
Aug 03, 2011 18.54 18.66 18.16 18.27 15,028,140 -0.24(-1.30%)
Aug 02, 2011 18.84 19.11 18.50 18.51 8,794,269 -0.52(-2.76%)
Aug 01, 2011 19.26 19.30 18.75 19.04 10,422,747 -0.02(-0.13%)
Jul 29, 2011 19.28 19.54 19.05 19.06 10,414,400 -0.43(-2.21%)
Jul 28, 2011 19.33 19.81 19.01 19.49 22,712,928 +1.07(+5.84%)
Jul 27, 2011 18.98 19.02 18.37 18.41 10,814,303 -0.66(-3.43%)
Jul 26, 2011 19.16 19.20 18.92 19.07 5,516,473 -0.02(-0.10%)
Jul 25, 2011 19.04 19.25 18.84 19.09 8,749,652 +0.03(+0.16%)
Jul 22, 2011 19.01 19.12 18.85 19.06 6,805,506 +0.04(+0.18%)
Jul 21, 2011 19.01 19.18 18.76 19.02 8,001,279 +0.13(+0.71%)
Jul 20, 2011 19.41 19.41 18.86 18.89 8,367,488 -0.57(-2.93%)
Jul 19, 2011 19.11 19.55 18.99 19.46 7,431,739 +0.60(+3.15%)
Jul 18, 2011 18.87 18.94 18.60 18.86 8,475,787 -0.11(-0.55%)
Jul 15, 2011 19.03 19.11 18.87 18.97 8,141,676 +0.00(+0.00%)
Jul 14, 2011 19.28 19.42 18.87 18.97 7,735,920 -0.30(-1.56%)
Jul 13, 2011 19.33 19.59 19.23 19.27 7,395,099 +0.04(+0.21%)
Jul 12, 2011 19.40 19.50 19.19 19.23 7,132,882 -0.13(-0.67%)
Jul 11, 2011 19.52 19.63 19.24 19.36 6,307,713 -0.37(-1.88%)
Jul 08, 2011 19.67 19.80 19.44 19.73 9,130,330 -0.13(-0.65%)
Jul 07, 2011 19.90 20.00 19.73 19.86 9,144,567 +0.07(+0.35%)
Jul 06, 2011 19.74 19.82 19.61 19.79 9,005,274 +0.03(+0.15%)
Jul 05, 2011 19.80 19.84 19.66 19.76 5,670,556 -0.07(-0.35%)
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.