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, 2012 18.55 18.73 18.30 18.70 7,269,515 +0.30(+1.63%)
Mar 29, 2012 18.22 18.47 18.22 18.40 6,625,327 +0.05(+0.27%)
Mar 28, 2012 18.50 18.57 18.28 18.35 5,698,003 -0.23(-1.24%)
Mar 27, 2012 18.61 18.74 18.53 18.58 5,605,028 -0.09(-0.48%)
Mar 26, 2012 18.39 18.67 18.32 18.67 5,044,421 +0.47(+2.58%)
Mar 23, 2012 18.21 18.31 18.10 18.20 5,317,582 +0.00(+0.00%)
Mar 22, 2012 18.02 18.23 17.95 18.20 5,485,240 +0.03(+0.17%)
Mar 21, 2012 18.25 18.38 18.13 18.17 6,593,256 -0.13(-0.71%)
Mar 20, 2012 18.00 18.36 17.98 18.30 4,757,379 -0.02(-0.11%)
Mar 19, 2012 18.10 18.47 18.10 18.32 6,214,135 +0.15(+0.83%)
Mar 16, 2012 18.14 18.30 18.07 18.17 7,386,673 -0.02(-0.11%)
Mar 15, 2012 17.87 18.21 17.80 18.19 6,391,571 +0.33(+1.85%)
Mar 14, 2012 18.13 18.20 17.83 17.86 7,706,316 -0.32(-1.76%)
Mar 13, 2012 17.90 18.20 17.65 18.18 6,420,858 +0.38(+2.13%)
Mar 12, 2012 17.68 17.88 17.67 17.80 4,140,862 +0.07(+0.39%)
Mar 09, 2012 17.58 17.80 17.51 17.73 5,428,181 +0.16(+0.91%)
Mar 08, 2012 17.41 17.58 17.32 17.57 4,934,116 +0.30(+1.74%)
Mar 07, 2012 17.16 17.33 17.07 17.27 6,380,073 +0.17(+0.99%)
Mar 06, 2012 17.29 17.34 17.08 17.10 7,732,181 -0.41(-2.34%)
Mar 05, 2012 17.66 17.69 17.44 17.51 5,631,217 -0.23(-1.30%)
Mar 02, 2012 17.86 17.90 17.62 17.74 4,983,606 -0.15(-0.84%)
Mar 01, 2012 17.91 18.02 17.79 17.89 5,517,415 +0.05(+0.28%)
Feb 29, 2012 17.87 18.04 17.82 17.84 6,031,375 -0.08(-0.45%)
Feb 28, 2012 17.89 18.00 17.81 17.92 4,181,384 +0.02(+0.11%)
Feb 27, 2012 17.76 18.00 17.59 17.90 5,468,276 +0.02(+0.11%)
Feb 24, 2012 17.87 18.11 17.84 17.88 4,996,932 -0.03(-0.17%)
Feb 23, 2012 17.94 18.00 17.66 17.91 5,749,573 +0.03(+0.17%)
Feb 22, 2012 17.89 18.08 17.83 17.88 4,568,230 -0.06(-0.33%)
Feb 21, 2012 17.94 18.21 17.87 17.94 6,143,848 -0.01(-0.06%)
Feb 17, 2012 18.06 18.10 17.92 17.95 5,518,301 -0.20(-1.07%)
Feb 16, 2012 17.88 18.20 17.85 18.14 5,475,524 +0.20(+1.14%)
Feb 15, 2012 17.94 18.09 17.85 17.94 6,033,270 +0.02(+0.11%)
Feb 14, 2012 17.86 17.97 17.73 17.92 4,949,101 -0.01(-0.06%)
Feb 13, 2012 17.88 17.99 17.71 17.93 4,881,063 +0.15(+0.84%)
Feb 10, 2012 17.80 17.86 17.61 17.78 5,764,205 -0.24(-1.33%)
Feb 09, 2012 17.75 18.06 17.61 18.02 7,437,952 +0.27(+1.52%)
Feb 08, 2012 17.58 17.75 17.50 17.75 5,063,736 +0.13(+0.74%)
Feb 07, 2012 17.42 17.68 17.32 17.62 6,790,284 +0.09(+0.51%)
Feb 06, 2012 17.58 17.60 17.41 17.53 3,403,030 -0.09(-0.51%)
Feb 03, 2012 17.58 17.73 17.49 17.62 5,492,305 +0.19(+1.09%)
Feb 02, 2012 17.39 17.66 17.37 17.43 4,665,526 -0.02(-0.11%)
Feb 01, 2012 17.33 17.50 17.22 17.45 7,325,894 +0.26(+1.51%)
Jan 31, 2012 17.00 17.23 16.87 17.19 8,794,678 +0.16(+0.94%)
Jan 30, 2012 17.02 17.11 16.78 17.03 7,516,107 -0.05(-0.29%)
Jan 27, 2012 16.83 17.20 16.75 17.08 9,105,901 +0.20(+1.18%)
Jan 26, 2012 17.12 17.20 16.36 16.88 12,646,502 -0.19(-1.11%)
Jan 25, 2012 17.07 17.18 16.90 17.07 7,796,155 +0.20(+1.19%)
Jan 24, 2012 16.80 16.92 16.67 16.87 4,596,465 +0.08(+0.48%)
Jan 23, 2012 16.87 16.99 16.72 16.79 5,634,636 +0.00(+0.00%)
Jan 20, 2012 16.57 16.89 16.52 16.79 6,460,041 +0.20(+1.21%)
Jan 19, 2012 16.63 16.81 16.37 16.59 7,743,454 +0.04(+0.24%)
Jan 18, 2012 16.36 16.58 16.16 16.55 6,696,446 +0.27(+1.66%)
Jan 17, 2012 16.11 16.48 16.06 16.28 6,489,276 +0.40(+2.52%)
Jan 13, 2012 16.02 16.10 15.79 15.88 6,995,354 -0.19(-1.21%)
Jan 12, 2012 16.26 16.42 16.05 16.07 6,781,043 -0.16(-1.02%)
Jan 11, 2012 15.86 16.28 15.86 16.24 5,261,140 +0.33(+2.07%)
Jan 10, 2012 15.82 15.95 15.65 15.91 5,597,286 +0.24(+1.53%)
Jan 09, 2012 15.76 15.83 15.55 15.67 5,296,649 -0.11(-0.70%)
Jan 06, 2012 15.77 15.95 15.58 15.78 5,582,905 -0.02(-0.13%)
Jan 05, 2012 15.68 15.82 15.58 15.80 6,105,870 +0.05(+0.32%)
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.