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 31, 2013 22.80 22.83 22.39 22.39 11,305,509 -0.56(-2.44%)
May 30, 2013 22.80 23.06 22.71 22.95 7,311,718 +0.07(+0.31%)
May 29, 2013 22.69 23.00 22.47 22.88 12,459,303 -0.02(-0.09%)
May 28, 2013 23.01 23.15 22.77 22.90 8,650,914 +0.05(+0.22%)
May 24, 2013 22.94 23.01 22.30 22.85 0 -0.21(-0.91%)
May 23, 2013 23.48 23.54 22.99 23.06 13,556,484 -0.56(-2.37%)
May 22, 2013 24.06 24.15 23.49 23.62 10,649,020 -0.40(-1.69%)
May 21, 2013 24.33 24.39 24.02 24.02 0 -0.12(-0.52%)
May 20, 2013 24.22 24.32 24.06 24.15 8,210,434 -0.15(-0.62%)
May 17, 2013 24.37 24.50 24.18 24.30 0 +0.00(+0.00%)
May 16, 2013 24.61 24.69 24.25 24.30 31,033,612 -0.36(-1.46%)
May 15, 2013 24.33 24.69 24.33 24.66 9,034,758 +0.44(+1.82%)
May 13, 2013 24.33 24.33 23.95 24.22 11,321,180 -0.13(-0.53%)
May 10, 2013 24.41 24.50 24.21 24.35 0 -0.02(-0.08%)
May 09, 2013 24.50 24.53 24.18 24.37 7,349,415 -0.12(-0.49%)
May 08, 2013 23.86 24.55 23.54 24.49 21,491,236 -0.61(-2.43%)
May 07, 2013 25.00 25.26 24.89 25.10 10,284,133 +0.15(+0.60%)
May 06, 2013 24.81 25.00 24.64 24.95 7,334,028 +0.11(+0.44%)
May 03, 2013 24.74 24.92 24.56 24.84 0 +0.28(+1.14%)
May 02, 2013 24.36 24.69 24.12 24.56 5,622,709 +0.21(+0.86%)
May 01, 2013 24.24 24.60 24.24 24.35 0 +0.05(+0.21%)
Apr 30, 2013 24.48 24.54 21.93 24.30 10,019,524 -0.29(-1.18%)
Apr 29, 2013 24.45 24.74 24.42 24.59 6,972,296 +0.17(+0.70%)
Apr 26, 2013 24.45 24.49 24.30 24.42 3,994,695 -0.03(-0.12%)
Apr 25, 2013 24.50 24.62 24.19 24.45 8,203,892 +0.08(+0.33%)
Apr 24, 2013 24.15 24.49 24.15 24.37 0 +0.21(+0.87%)
Apr 23, 2013 23.89 24.29 23.71 24.16 6,834,230 +0.49(+2.07%)
Apr 22, 2013 23.70 23.77 23.41 23.67 6,876,367 +0.12(+0.51%)
Apr 19, 2013 23.52 23.71 23.34 23.55 6,877,036 -0.01(-0.04%)
Apr 18, 2013 23.85 23.85 23.41 23.56 6,307,186 -0.22(-0.93%)
Apr 17, 2013 24.00 24.02 23.39 23.78 8,357,252 -0.37(-1.53%)
Apr 16, 2013 24.07 24.24 23.91 24.15 5,994,448 +0.20(+0.84%)
Apr 15, 2013 23.98 24.32 23.93 23.95 7,727,813 -0.30(-1.24%)
Apr 12, 2013 24.27 24.28 23.96 24.25 6,464,118 -0.05(-0.19%)
Apr 11, 2013 24.18 24.52 24.13 24.30 5,190,935 -0.15(-0.61%)
Apr 10, 2013 24.21 24.55 24.20 24.45 6,008,810 +0.23(+0.97%)
Apr 09, 2013 24.25 24.34 23.98 24.21 5,265,653 -0.04(-0.16%)
Apr 08, 2013 24.24 24.28 23.98 24.25 6,081,669 -0.04(-0.16%)
Apr 05, 2013 24.15 24.35 23.86 24.29 6,283,549 -0.21(-0.86%)
Apr 04, 2013 24.41 24.52 24.25 24.50 3,987,082 +0.05(+0.20%)
Apr 03, 2013 24.73 24.76 24.40 24.45 6,057,665 -0.21(-0.85%)
Apr 02, 2013 24.65 24.79 24.56 24.66 5,932,011 +0.20(+0.82%)
Apr 01, 2013 24.78 24.79 24.34 24.46 6,501,981 -0.22(-0.89%)
Mar 28, 2013 24.49 24.75 24.40 24.68 6,748,631 +0.15(+0.61%)
Mar 27, 2013 24.48 24.60 24.34 24.53 5,918,157 -0.04(-0.16%)
Mar 26, 2013 24.75 24.80 24.44 24.57 6,653,822 +0.01(+0.04%)
Mar 25, 2013 24.64 24.73 24.32 24.56 4,964,141 -0.07(-0.28%)
Mar 22, 2013 24.50 24.66 24.39 24.63 6,911,465 +0.23(+0.94%)
Mar 21, 2013 24.37 24.51 24.29 24.40 6,227,348 -0.12(-0.49%)
Mar 20, 2013 24.07 24.65 24.05 24.52 7,837,185 +0.30(+1.24%)
Mar 19, 2013 24.55 24.67 24.09 24.22 8,217,017 -0.29(-1.18%)
Mar 18, 2013 24.26 24.66 24.15 24.51 4,898,109 -0.04(-0.14%)
Mar 15, 2013 24.64 24.77 24.36 24.55 6,867,867 -0.18(-0.75%)
Mar 14, 2013 24.68 24.83 24.63 24.73 5,901,709 +0.19(+0.77%)
Mar 13, 2013 24.54 24.58 24.28 24.54 7,717,864 +0.09(+0.39%)
Mar 12, 2013 24.62 24.70 24.25 24.45 7,281,525 -0.04(-0.14%)
Mar 11, 2013 24.55 24.70 24.37 24.48 10,075,583 -0.09(-0.37%)
Mar 08, 2013 24.81 24.91 24.48 24.57 8,264,333 -0.09(-0.39%)
Mar 07, 2013 24.65 24.72 24.41 24.66 8,719,229 +0.14(+0.59%)
Mar 06, 2013 24.36 24.57 24.15 24.52 9,179,142 +0.32(+1.32%)
Mar 05, 2013 24.00 24.41 24.00 24.20 10,813,271 +0.25(+1.02%)
Mar 04, 2013 23.52 24.02 23.52 23.95 10,145,498 +0.27(+1.16%)
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.