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 (%)
Mar 30, 2007 17.42 17.58 17.14 17.30 8,454,600 -0.15(-0.86%)
Mar 29, 2007 17.57 17.67 17.18 17.45 9,294,442 +0.00(+0.00%)
Mar 28, 2007 17.71 17.84 17.45 17.45 10,426,101 -0.40(-2.24%)
Mar 27, 2007 17.66 17.95 17.59 17.85 21,571,230 +0.24(+1.36%)
Mar 26, 2007 17.49 17.74 17.45 17.61 17,605,430 +0.07(+0.40%)
Mar 23, 2007 17.15 17.63 17.15 17.54 16,400,456 +0.37(+2.15%)
Mar 22, 2007 17.07 17.25 16.95 17.17 20,316,504 +0.10(+0.59%)
Mar 21, 2007 17.00 17.16 16.80 17.07 17,437,798 +0.11(+0.65%)
Mar 20, 2007 16.91 17.06 16.75 16.96 12,108,507 +0.12(+0.71%)
Mar 19, 2007 16.92 16.95 16.61 16.84 10,240,212 -0.06(-0.36%)
Mar 16, 2007 17.18 17.18 16.73 16.90 20,055,006 +0.28(+1.68%)
Mar 15, 2007 16.56 16.64 16.37 16.62 8,751,513 +0.07(+0.42%)
Mar 14, 2007 16.43 16.59 16.20 16.55 12,252,409 +0.14(+0.85%)
Mar 13, 2007 17.01 16.91 16.41 16.41 13,367,255 -0.60(-3.53%)
Mar 12, 2007 16.98 17.05 16.70 17.01 10,207,424 +0.17(+1.01%)
Mar 09, 2007 16.66 16.96 16.57 16.84 16,225,988 +0.27(+1.63%)
Mar 08, 2007 16.89 16.90 16.48 16.57 19,391,372 -0.08(-0.48%)
Mar 07, 2007 16.62 16.76 16.41 16.65 27,191,094 -0.19(-1.13%)
Mar 06, 2007 16.89 16.95 16.59 16.84 16,352,719 +0.15(+0.90%)
Mar 05, 2007 16.80 17.05 16.69 16.69 12,158,325 -0.21(-1.24%)
Mar 02, 2007 16.80 17.17 16.80 16.90 14,184,391 -0.06(-0.35%)
Mar 01, 2007 16.95 17.25 16.80 16.96 16,339,228 -0.14(-0.82%)
Feb 28, 2007 16.84 17.35 16.65 17.10 23,195,182 +0.36(+2.15%)
Feb 27, 2007 17.07 17.30 16.74 16.74 19,561,008 -0.47(-2.73%)
Feb 26, 2007 17.40 17.40 17.11 17.21 15,908,365 -0.15(-0.86%)
Feb 23, 2007 17.59 17.59 17.27 17.36 9,775,450 -0.17(-0.97%)
Feb 22, 2007 17.55 17.62 17.33 17.53 12,403,075 +0.06(+0.34%)
Feb 21, 2007 17.77 17.83 17.40 17.47 19,584,908 -0.38(-2.13%)
Feb 20, 2007 17.91 17.95 17.53 17.85 15,826,005 -0.10(-0.56%)
Feb 16, 2007 18.13 18.30 17.87 17.95 12,194,450 -0.29(-1.59%)
Feb 15, 2007 18.29 18.30 18.05 18.24 10,355,123 -0.09(-0.49%)
Feb 14, 2007 18.00 18.37 17.86 18.33 18,274,944 +0.42(+2.35%)
Feb 13, 2007 17.90 18.04 17.76 17.91 15,665,939 +0.09(+0.51%)
Feb 12, 2007 17.94 17.95 17.66 17.82 7,541,160 -0.05(-0.28%)
Feb 09, 2007 18.00 18.11 17.75 17.87 13,861,407 -0.13(-0.72%)
Feb 08, 2007 18.05 18.17 17.95 18.00 9,459,962 -0.10(-0.55%)
Feb 07, 2007 17.71 18.20 17.70 18.10 20,272,688 +0.48(+2.72%)
Feb 06, 2007 17.85 17.95 17.49 17.62 17,169,296 -0.16(-0.90%)
Feb 05, 2007 18.00 18.09 17.77 17.78 13,157,928 -0.28(-1.55%)
Feb 02, 2007 17.90 18.21 17.84 18.06 12,866,288 +0.14(+0.78%)
Feb 01, 2007 17.68 18.04 17.56 17.92 16,894,474 +0.21(+1.19%)
Jan 31, 2007 17.68 17.84 17.46 17.71 10,862,555 +0.09(+0.51%)
Jan 30, 2007 17.55 17.71 17.44 17.62 10,621,311 +0.10(+0.57%)
Jan 29, 2007 17.72 17.73 17.27 17.52 16,851,486 -0.25(-1.41%)
Jan 26, 2007 17.94 18.15 17.53 17.77 19,826,238 -0.20(-1.11%)
Jan 25, 2007 17.59 19.02 17.57 17.97 39,462,092 +0.49(+2.80%)
Jan 24, 2007 17.41 17.80 17.30 17.48 11,088,178 +0.07(+0.40%)
Jan 23, 2007 17.57 17.75 17.35 17.41 10,085,366 -0.09(-0.51%)
Jan 22, 2007 17.58 17.74 17.33 17.50 14,873,619 -0.04(-0.22%)
Jan 19, 2007 17.62 17.85 17.47 17.54 18,084,966 -0.21(-1.19%)
Jan 18, 2007 17.98 18.15 17.70 17.75 21,043,908 -0.10(-0.56%)
Jan 17, 2007 17.81 18.19 17.26 17.85 45,727,740 +0.06(+0.34%)
Jan 16, 2007 18.71 19.25 17.65 17.79 121,707,048 -2.69(-13.13%)
Jan 12, 2007 21.75 21.75 20.35 20.48 36,673,188 -0.85(-3.98%)
Jan 11, 2007 21.51 21.86 21.20 21.33 14,796,930 -0.13(-0.61%)
Jan 10, 2007 21.44 21.57 21.20 21.46 8,692,994 -0.11(-0.51%)
Jan 09, 2007 21.38 21.80 21.33 21.57 9,016,211 +0.19(+0.89%)
Jan 08, 2007 21.20 21.53 21.20 21.38 14,239,934 +0.04(+0.19%)
Jan 05, 2007 21.58 21.60 21.27 21.34 11,815,738 -0.32(-1.48%)
Jan 04, 2007 21.38 21.83 21.27 21.66 17,886,028 +0.32(+1.50%)
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.