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 31, 2009 14.68 15.11 14.60 14.94 12,685,062 +0.38(+2.61%)
Mar 30, 2009 14.89 14.89 14.25 14.56 15,336,894 -1.13(-7.20%)
Mar 26, 2009 14.93 15.75 14.88 15.69 17,943,030 +0.87(+5.87%)
Mar 25, 2009 14.67 15.08 14.47 14.82 21,356,268 +0.51(+3.56%)
Mar 24, 2009 14.35 14.50 14.13 14.31 15,368,676 -0.02(-0.14%)
Mar 23, 2009 13.87 14.49 13.73 14.33 22,174,000 +0.32(+2.28%)
Mar 20, 2009 14.38 14.40 13.88 14.01 16,385,702 -0.17(-1.20%)
Mar 19, 2009 14.33 14.49 13.98 14.18 12,853,571 -0.02(-0.14%)
Mar 18, 2009 13.76 14.43 13.73 14.20 19,575,604 +0.37(+2.68%)
Mar 17, 2009 13.24 13.83 13.18 13.83 22,623,072 +0.69(+5.25%)
Mar 16, 2009 13.87 13.89 13.09 13.14 17,851,156 -0.63(-4.58%)
Mar 13, 2009 13.76 13.84 13.44 13.77 10,379,509 +0.01(+0.07%)
Mar 12, 2009 13.30 13.76 13.17 13.76 18,475,446 +0.33(+2.46%)
Mar 11, 2009 13.60 13.60 13.22 13.43 16,755,916 +0.00(+0.00%)
Mar 10, 2009 12.74 13.44 12.73 13.43 18,892,084 +0.81(+6.42%)
Mar 09, 2009 12.76 13.11 12.54 12.62 13,623,168 -0.31(-2.40%)
Mar 06, 2009 13.55 13.56 12.71 12.93 21,137,320 -0.19(-1.45%)
Mar 05, 2009 13.17 13.50 13.09 13.12 14,740,578 -0.37(-2.74%)
Mar 04, 2009 13.32 13.60 13.15 13.49 17,938,256 -0.01(-0.07%)
Mar 02, 2009 13.48 13.91 13.46 13.50 17,016,002 -0.33(-2.39%)
Feb 27, 2009 13.25 14.04 13.21 13.83 15,666,676 +0.36(+2.67%)
Feb 26, 2009 14.22 14.22 13.47 13.47 14,349,573 -0.45(-3.23%)
Feb 25, 2009 14.10 14.15 13.56 13.92 23,826,364 -0.32(-2.25%)
Feb 24, 2009 13.40 14.33 13.39 14.24 18,181,962 +0.75(+5.56%)
Feb 23, 2009 14.24 14.28 13.43 13.49 13,787,867 -0.49(-3.51%)
Feb 20, 2009 13.73 14.17 13.73 13.98 16,561,148 -0.02(-0.14%)
Feb 19, 2009 14.25 14.50 14.00 14.00 16,936,828 -0.25(-1.75%)
Feb 18, 2009 14.18 14.59 13.98 14.25 12,874,129 +0.06(+0.42%)
Feb 17, 2009 13.41 14.46 13.39 14.19 15,701,404 -0.61(-4.12%)
Feb 13, 2009 15.03 15.15 14.76 14.80 12,179,026 -0.19(-1.27%)
Feb 12, 2009 14.53 14.99 14.47 14.99 13,126,774 -0.01(-0.07%)
Feb 11, 2009 15.03 15.25 14.70 15.00 14,380,118 +0.17(+1.15%)
Feb 10, 2009 15.64 15.85 14.74 14.83 19,618,908 -0.81(-5.18%)
Feb 09, 2009 16.01 16.06 15.43 15.64 14,249,709 -0.42(-2.62%)
Feb 06, 2009 15.79 16.12 15.57 16.06 14,215,174 +0.38(+2.42%)
Feb 05, 2009 15.10 15.82 14.98 15.68 13,580,015 +0.44(+2.89%)
Feb 04, 2009 15.14 15.87 15.00 15.24 17,057,032 +0.03(+0.20%)
Feb 03, 2009 14.86 15.31 14.64 15.21 17,888,676 +0.52(+3.54%)
Feb 02, 2009 15.21 15.48 14.51 14.69 17,921,976 -0.64(-4.17%)
Jan 30, 2009 15.29 15.64 15.10 15.33 20,633,128 -0.13(-0.84%)
Jan 29, 2009 15.50 15.95 15.36 15.46 27,342,944 +0.83(+5.67%)
Jan 28, 2009 14.25 14.78 14.08 14.63 17,704,840 +0.64(+4.57%)
Jan 27, 2009 13.62 14.18 13.54 13.99 12,625,822 +0.32(+2.34%)
Jan 26, 2009 13.63 13.97 13.37 13.67 12,521,248 +0.10(+0.74%)
Jan 23, 2009 13.01 13.74 12.88 13.57 13,810,404 +0.48(+3.67%)
Jan 22, 2009 12.99 13.46 12.79 13.09 17,317,564 -0.63(-4.59%)
Jan 21, 2009 12.86 13.78 12.86 13.72 13,693,269 +0.96(+7.52%)
Jan 20, 2009 13.41 13.74 12.76 12.76 10,335,351 -0.73(-5.41%)
Jan 16, 2009 13.68 13.92 13.12 13.49 10,168,604 -0.01(-0.07%)
Jan 15, 2009 12.70 13.61 12.63 13.50 16,429,325 +0.76(+5.97%)
Jan 14, 2009 13.35 13.35 12.69 12.74 10,180,532 -0.80(-5.91%)
Jan 13, 2009 13.60 13.84 13.31 13.54 9,964,223 -0.04(-0.29%)
Jan 12, 2009 13.63 13.74 13.37 13.58 9,301,644 -0.02(-0.15%)
Jan 09, 2009 14.09 14.10 13.52 13.60 10,813,538 -0.50(-3.55%)
Jan 08, 2009 13.97 14.12 13.90 14.10 11,946,294 +0.13(+0.93%)
Jan 07, 2009 14.41 14.50 13.81 13.97 10,896,929 -0.69(-4.71%)
Jan 06, 2009 14.47 14.94 14.36 14.66 12,795,996 +0.36(+2.52%)
Jan 05, 2009 14.63 14.67 14.22 14.30 13,436,662 -0.50(-3.38%)
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.