Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2009
15.11
15.33
14.98
15.12
14,797,202
-0.12(-0.79%)
Aug 28, 2009
15.49
15.79
15.09
15.24
10,818,799
-0.23(-1.49%)
Aug 27, 2009
15.27
15.50
15.08
15.47
6,421,775
+0.04(+0.26%)
Aug 26, 2009
15.49
15.51
15.25
15.43
7,825,329
-0.01(-0.06%)
Aug 25, 2009
15.43
15.53
15.22
15.44
8,583,426
+0.00(+0.00%)
Aug 24, 2009
15.44
15.62
15.36
15.44
5,880,985
-0.10(-0.64%)
Aug 21, 2009
15.48
15.64
15.22
15.54
9,913,835
+0.19(+1.24%)
Aug 20, 2009
15.12
15.43
15.08
15.35
8,351,418
+0.13(+0.85%)
Aug 19, 2009
14.90
15.31
14.87
15.22
8,658,724
+0.13(+0.86%)
Aug 18, 2009
14.84
15.14
14.84
15.09
8,645,174
+0.31(+2.10%)
Aug 17, 2009
14.79
14.98
14.73
14.78
14,442,955
-0.47(-3.08%)
Aug 14, 2009
15.45
15.45
14.97
15.25
12,490,156
-0.30(-1.93%)
Aug 13, 2009
15.42
15.60
15.28
15.55
10,359,602
+0.22(+1.44%)
Aug 12, 2009
15.06
15.53
15.06
15.33
13,603,282
+0.31(+2.06%)
Aug 11, 2009
15.24
15.42
14.97
15.02
18,562,312
-0.35(-2.28%)
Aug 10, 2009
15.27
15.59
15.21
15.37
8,718,408
-0.14(-0.90%)
Aug 07, 2009
15.48
15.71
15.47
15.51
11,950,797
+0.24(+1.57%)
Aug 06, 2009
15.19
15.30
15.13
15.27
19,740,072
+0.10(+0.66%)
Aug 05, 2009
15.54
15.59
15.13
15.17
28,658,338
-0.40(-2.57%)
Aug 04, 2009
15.18
15.62
14.88
15.57
28,747,060
+0.32(+2.10%)
Aug 03, 2009
15.09
15.26
14.94
15.25
21,034,184
+0.32(+2.14%)
Jul 31, 2009
14.83
15.19
14.65
14.93
33,824,272
+0.15(+1.01%)
Jul 30, 2009
15.45
15.60
14.73
14.78
85,051,984
-2.46(-14.27%)
Jul 29, 2009
17.08
17.31
16.89
17.24
13,407,129
+0.04(+0.23%)
Jul 28, 2009
17.17
17.31
17.02
17.20
11,375,943
-0.04(-0.23%)
Jul 27, 2009
17.30
17.37
16.98
17.24
8,026,355
-0.13(-0.75%)
Jul 24, 2009
17.21
17.38
16.98
17.37
8,857,715
-0.09(-0.52%)
Jul 23, 2009
16.72
17.71
16.71
17.46
15,432,106
+0.60(+3.56%)
Jul 22, 2009
16.58
16.99
16.50
16.86
11,792,241
+0.15(+0.90%)
Jul 21, 2009
16.67
16.78
16.39
16.71
8,633,119
+0.03(+0.18%)
Jul 20, 2009
16.39
16.69
16.32
16.68
7,437,905
+0.27(+1.65%)
Jul 17, 2009
16.52
16.52
16.24
16.41
9,531,514
+0.02(+0.12%)
Jul 16, 2009
16.53
16.58
16.25
16.39
20,023,034
-0.23(-1.38%)
Jul 15, 2009
16.15
16.68
16.05
16.62
17,674,320
+0.72(+4.53%)
Jul 14, 2009
15.51
15.97
15.43
15.90
11,480,793
+0.34(+2.19%)
Jul 13, 2009
15.32
15.58
15.12
15.56
14,729,928
-0.03(-0.19%)
Jul 10, 2009
15.34
15.62
15.32
15.59
8,544,731
+0.25(+1.63%)
Jul 09, 2009
15.15
15.49
15.07
15.34
13,139,754
+0.14(+0.92%)
Jul 08, 2009
15.42
15.74
14.97
15.20
21,051,832
-0.23(-1.49%)
Jul 07, 2009
15.46
15.59
15.36
15.43
20,423,128
-0.10(-0.64%)
Jul 06, 2009
15.94
15.97
15.35
15.53
20,125,972
-0.17(-1.08%)
Jul 02, 2009
15.61
15.89
15.42
15.70
16,746,213
+0.07(+0.45%)
Jul 01, 2009
15.65
16.04
15.52
15.63
14,520,920
+0.05(+0.32%)
Jun 30, 2009
15.75
15.90
15.41
15.58
12,406,189
-0.09(-0.57%)
Jun 29, 2009
15.74
16.03
15.62
15.67
10,310,984
-0.24(-1.51%)
Jun 26, 2009
15.75
16.00
15.66
15.91
24,133,308
+0.07(+0.44%)
Jun 25, 2009
15.71
15.88
15.11
15.84
10,716,627
+0.37(+2.39%)
Jun 24, 2009
15.20
15.65
15.19
15.47
10,882,618
+0.34(+2.25%)
Jun 23, 2009
15.15
15.19
14.97
15.13
9,012,584
+0.06(+0.40%)
Jun 22, 2009
15.60
15.60
15.02
15.07
15,099,175
-0.81(-5.10%)
Jun 19, 2009
15.90
16.00
15.70
15.88
14,279,380
+0.19(+1.21%)
Jun 18, 2009
15.90
15.95
15.62
15.69
11,316,148
-0.25(-1.57%)
Jun 17, 2009
15.80
16.11
15.61
15.94
14,508,214
+0.21(+1.34%)
Jun 16, 2009
16.04
16.16
15.67
15.73
10,979,772
-0.39(-2.42%)
Jun 15, 2009
16.18
16.37
15.96
16.12
11,325,557
-0.37(-2.24%)
Jun 12, 2009
15.97
16.57
15.90
16.49
15,090,130
+0.61(+3.84%)
Jun 11, 2009
16.42
16.59
15.83
15.88
21,022,374
-0.57(-3.47%)
Jun 10, 2009
16.59
16.79
16.22
16.45
17,213,516
-0.08(-0.48%)
Jun 09, 2009
16.20
16.79
16.20
16.53
17,281,454
+0.38(+2.35%)
Jun 08, 2009
16.01
16.31
15.83
16.15
9,336,541
+0.10(+0.62%)
Jun 05, 2009
16.06
16.18
15.68
16.05
12,239,871
+0.08(+0.50%)
Jun 04, 2009
15.88
16.01
15.70
15.97
9,718,549
+0.20(+1.27%)
Jun 03, 2009
15.93
16.07
15.52
15.77
11,415,440
-0.24(-1.50%)
Jun 02, 2009
15.53
16.12
15.50
16.01
15,906,441
+0.33(+2.10%)
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
.