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 (%)
Oct 31, 2012 18.40 18.41 18.11 18.19 9,858,695 -0.20(-1.09%)
Oct 26, 2012 18.34 18.39 18.39 18.39 9,316,800 -0.15(-0.81%)
Oct 25, 2012 18.77 19.09 17.84 18.54 28,339,784 +1.16(+6.67%)
Oct 24, 2012 17.51 17.57 17.35 17.38 11,477,662 +0.01(+0.06%)
Oct 23, 2012 17.19 17.44 17.02 17.37 7,025,775 -0.06(-0.35%)
Oct 19, 2012 17.78 17.83 17.40 17.43 7,616,070 -0.34(-1.91%)
Oct 18, 2012 17.86 18.00 17.62 17.77 7,977,696 -0.09(-0.48%)
Oct 17, 2012 18.20 18.27 17.80 17.86 6,509,199 -0.46(-2.54%)
Oct 16, 2012 18.09 18.36 17.90 18.32 5,715,475 +0.36(+2.00%)
Oct 15, 2012 17.87 18.02 17.78 17.96 6,781,685 +0.08(+0.45%)
Oct 12, 2012 17.93 18.07 17.75 17.88 8,121,793 -0.07(-0.39%)
Oct 11, 2012 17.79 18.10 17.69 17.95 6,925,688 +0.27(+1.53%)
Oct 10, 2012 17.65 17.78 17.55 17.68 8,499,963 +0.02(+0.08%)
Oct 09, 2012 17.70 17.75 17.50 17.66 7,114,837 -0.10(-0.53%)
Oct 08, 2012 17.97 18.03 17.72 17.76 6,329,229 -0.27(-1.50%)
Oct 05, 2012 18.16 18.39 17.99 18.03 6,242,919 +0.02(+0.11%)
Oct 04, 2012 17.88 18.02 17.75 18.01 5,076,449 +0.10(+0.56%)
Oct 03, 2012 17.97 18.13 17.79 17.91 9,273,039 -0.03(-0.17%)
Oct 02, 2012 17.86 18.07 17.80 17.94 7,451,195 +0.17(+0.93%)
Oct 01, 2012 18.05 18.19 17.74 17.77 8,319,447 -0.20(-1.11%)
Sep 28, 2012 18.08 18.12 17.96 17.98 6,629,982 -0.23(-1.29%)
Sep 27, 2012 18.05 18.32 18.02 18.21 7,498,272 +0.14(+0.77%)
Sep 26, 2012 18.03 18.11 17.61 18.07 9,736,428 -0.00(-0.03%)
Sep 25, 2012 18.39 18.56 18.05 18.07 8,447,830 -0.16(-0.90%)
Sep 24, 2012 18.39 18.59 18.21 18.24 11,083,115 -0.29(-1.57%)
Sep 21, 2012 18.95 19.08 18.52 18.53 15,220,503 -0.37(-1.96%)
Sep 20, 2012 18.90 18.95 18.69 18.90 10,423,614 -0.04(-0.21%)
Sep 19, 2012 18.97 19.08 18.88 18.94 5,197,941 -0.06(-0.32%)
Sep 18, 2012 19.07 19.10 18.91 19.00 6,205,867 -0.11(-0.58%)
Sep 17, 2012 19.07 19.11 18.90 19.11 7,217,752 -0.03(-0.16%)
Sep 14, 2012 19.25 19.54 19.12 19.14 12,855,256 -0.05(-0.29%)
Sep 13, 2012 19.11 19.32 18.84 19.20 8,378,451 +0.14(+0.71%)
Sep 12, 2012 19.03 19.23 18.96 19.06 10,683,101 +0.06(+0.32%)
Sep 11, 2012 18.92 19.09 18.84 19.00 9,366,639 +0.04(+0.21%)
Sep 10, 2012 18.91 19.08 18.80 18.96 7,950,930 +0.04(+0.21%)
Sep 07, 2012 18.91 19.00 18.77 18.92 9,783,108 -0.03(-0.16%)
Sep 06, 2012 18.00 19.16 17.95 18.95 19,522,004 +1.02(+5.69%)
Sep 05, 2012 17.80 17.98 17.71 17.93 9,589,535 +0.05(+0.28%)
Sep 04, 2012 17.74 18.00 17.70 17.88 8,054,829 +0.05(+0.28%)
Aug 31, 2012 17.74 17.88 17.59 17.83 8,412,991 +0.16(+0.91%)
Aug 30, 2012 17.68 17.78 17.49 17.67 5,255,680 -0.16(-0.90%)
Aug 29, 2012 17.72 17.89 17.67 17.83 4,863,451 +0.20(+1.13%)
Aug 27, 2012 17.78 17.83 17.61 17.63 6,694,298 -0.10(-0.56%)
Aug 24, 2012 17.65 17.84 17.57 17.73 7,489,790 -0.02(-0.14%)
Aug 23, 2012 17.80 17.90 17.62 17.75 9,037,061 -0.07(-0.42%)
Aug 22, 2012 17.96 18.07 17.77 17.83 7,988,626 -0.16(-0.89%)
Aug 21, 2012 17.91 18.04 17.85 17.99 12,937,658 +0.12(+0.67%)
Aug 20, 2012 17.91 17.96 17.60 17.87 9,159,257 -0.14(-0.78%)
Aug 17, 2012 18.00 18.07 17.78 18.01 11,372,244 +0.02(+0.11%)
Aug 16, 2012 17.38 18.09 17.36 17.99 21,293,432 +0.32(+1.81%)
Aug 15, 2012 17.12 17.70 17.02 17.67 10,755,693 +0.49(+2.85%)
Aug 14, 2012 17.32 17.39 17.09 17.18 7,241,145 -0.04(-0.23%)
Aug 13, 2012 17.51 17.80 17.16 17.22 9,883,795 -0.06(-0.35%)
Aug 10, 2012 17.04 17.30 16.88 17.28 16,996,512 +0.28(+1.65%)
Aug 09, 2012 17.15 17.30 16.99 17.00 9,909,212 -0.10(-0.58%)
Aug 08, 2012 17.15 17.25 16.98 17.10 7,409,060 -0.06(-0.35%)
Aug 07, 2012 16.91 17.44 16.88 17.16 8,591,848 +0.29(+1.72%)
Aug 06, 2012 16.83 16.96 16.81 16.87 11,702,037 +0.07(+0.42%)
Aug 03, 2012 16.54 16.89 16.42 16.80 13,395,845 +0.49(+3.00%)
Aug 02, 2012 15.76 16.33 15.71 16.31 20,996,676 +0.30(+1.87%)
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.