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 (%)
Jan 31, 2011 17.48 17.61 17.28 17.61 6,712,999 +0.15(+0.86%)
Jan 28, 2011 17.97 18.04 17.21 17.46 18,764,526 -0.45(-2.53%)
Jan 27, 2011 18.25 18.79 17.81 17.91 37,873,620 +0.12(+0.65%)
Jan 26, 2011 17.89 17.90 17.61 17.80 10,911,452 -0.03(-0.15%)
Jan 25, 2011 17.90 17.95 17.62 17.82 7,397,002 -0.09(-0.47%)
Jan 24, 2011 17.82 17.95 17.71 17.91 7,235,764 +0.06(+0.34%)
Jan 21, 2011 17.85 17.95 17.75 17.85 6,423,675 +0.04(+0.22%)
Jan 20, 2011 18.06 18.12 17.58 17.81 8,224,422 -0.16(-0.89%)
Jan 19, 2011 18.09 18.12 17.76 17.97 10,668,176 -0.25(-1.37%)
Jan 18, 2011 17.84 18.26 17.65 18.22 15,801,144 +0.70(+4.00%)
Jan 14, 2011 17.33 17.52 17.32 17.52 8,489,514 +0.13(+0.75%)
Jan 13, 2011 17.57 17.67 17.34 17.39 11,092,262 -0.24(-1.36%)
Jan 12, 2011 17.72 17.98 17.52 17.63 20,652,064 +0.54(+3.16%)
Jan 11, 2011 17.24 17.32 17.01 17.09 6,780,593 +0.04(+0.23%)
Jan 10, 2011 17.28 17.39 16.92 17.05 14,989,121 -0.50(-2.85%)
Jan 07, 2011 17.75 17.77 17.38 17.55 6,586,494 -0.14(-0.79%)
Jan 06, 2011 17.64 17.72 17.46 17.69 7,948,138 +0.07(+0.40%)
Jan 05, 2011 17.15 17.65 17.11 17.62 8,796,698 +0.46(+2.68%)
Jan 04, 2011 17.15 17.28 17.02 17.16 5,603,759 +0.00(+0.00%)
Jan 03, 2011 16.88 17.31 16.84 17.16 8,276,877 +0.42(+2.51%)
Dec 31, 2010 16.77 16.79 16.57 16.74 3,838,759 -0.03(-0.18%)
Dec 30, 2010 16.78 16.85 16.61 16.77 2,949,913 -0.04(-0.24%)
Dec 29, 2010 16.76 16.89 16.76 16.81 2,592,437 +0.03(+0.18%)
Dec 28, 2010 16.80 16.86 16.63 16.78 3,295,221 +0.01(+0.06%)
Dec 27, 2010 16.48 16.82 16.32 16.77 4,304,915 +0.25(+1.51%)
Dec 23, 2010 16.69 16.74 16.48 16.52 4,824,818 -0.19(-1.14%)
Dec 22, 2010 16.67 16.77 16.67 16.71 5,691,434 +0.01(+0.06%)
Dec 21, 2010 16.70 16.90 16.61 16.70 6,645,060 +0.00(+0.00%)
Dec 20, 2010 16.95 17.00 16.67 16.70 8,968,600 -0.24(-1.42%)
Dec 17, 2010 17.25 17.26 16.90 16.94 12,820,760 -0.33(-1.91%)
Dec 16, 2010 17.21 17.42 17.09 17.27 6,173,689 +0.12(+0.70%)
Dec 15, 2010 17.19 17.34 17.08 17.15 6,514,743 -0.11(-0.64%)
Dec 14, 2010 17.14 17.37 17.11 17.26 8,730,437 +0.13(+0.76%)
Dec 13, 2010 17.21 17.37 17.09 17.13 7,114,521 -0.07(-0.41%)
Dec 10, 2010 17.01 17.24 16.86 17.20 7,349,967 +0.24(+1.42%)
Dec 09, 2010 17.08 17.20 16.89 16.96 7,682,663 -0.06(-0.35%)
Dec 08, 2010 17.03 17.05 16.82 17.02 8,017,877 +0.08(+0.47%)
Dec 07, 2010 17.20 17.20 16.92 16.94 7,874,156 -0.07(-0.41%)
Dec 06, 2010 17.03 17.14 16.94 17.01 8,686,748 -0.08(-0.47%)
Dec 03, 2010 17.17 17.32 17.00 17.09 7,427,916 -0.16(-0.93%)
Dec 02, 2010 17.16 17.35 17.06 17.25 10,001,593 +0.11(+0.64%)
Dec 01, 2010 17.06 17.29 16.98 17.14 8,615,037 +0.34(+2.04%)
Nov 30, 2010 16.50 16.91 16.48 16.80 14,524,578 +0.12(+0.70%)
Nov 29, 2010 16.82 16.90 16.46 16.68 11,002,773 -0.31(-1.82%)
Nov 26, 2010 17.03 17.12 16.97 16.99 3,135,745 -0.21(-1.22%)
Nov 24, 2010 16.96 17.20 17.20 17.20 7,528,370 +0.47(+2.81%)
Nov 23, 2010 16.79 17.04 16.57 16.73 9,937,841 -0.32(-1.88%)
Nov 22, 2010 17.15 17.23 16.94 17.05 10,079,342 -0.18(-1.04%)
Nov 19, 2010 17.14 17.31 17.12 17.23 6,276,012 +0.09(+0.53%)
Nov 18, 2010 17.12 17.40 17.04 17.14 7,739,592 +0.21(+1.24%)
Nov 17, 2010 16.67 17.06 16.67 16.93 8,449,038 +0.22(+1.32%)
Nov 16, 2010 16.87 17.03 16.70 16.71 11,773,584 -0.36(-2.14%)
Nov 15, 2010 17.25 17.42 17.02 17.07 9,597,709 -0.16(-0.90%)
Nov 12, 2010 16.90 17.32 16.89 17.23 15,995,233 +0.16(+0.94%)
Nov 11, 2010 17.45 17.49 16.81 17.07 19,847,220 -0.60(-3.40%)
Nov 10, 2010 17.49 17.68 17.27 17.67 12,727,065 +0.11(+0.63%)
Nov 09, 2010 17.89 18.24 17.47 17.56 16,360,390 +0.00(+0.00%)
Nov 08, 2010 17.18 17.58 16.96 17.56 20,219,550 +0.36(+2.06%)
Nov 05, 2010 17.30 17.64 16.99 17.20 16,357,720 +0.63(+3.83%)
Nov 04, 2010 16.51 16.59 16.40 16.57 7,009,071 +0.21(+1.28%)
Nov 03, 2010 16.69 16.73 16.20 16.36 13,998,866 -0.33(-1.98%)
Nov 02, 2010 16.53 16.87 16.49 16.69 10,808,360 +0.31(+1.89%)
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.