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 (%)
May 28, 2010
14.62
14.55
14.09
14.17
18,153,632
-0.45(-3.08%)
May 27, 2010
14.31
14.62
14.31
14.62
12,843,653
+0.48(+3.39%)
May 26, 2010
14.36
14.67
14.10
14.14
27,239,352
-0.19(-1.33%)
May 25, 2010
14.23
14.43
14.03
14.33
17,097,970
-0.10(-0.69%)
May 24, 2010
14.60
14.73
14.41
14.43
18,521,620
-0.28(-1.90%)
May 21, 2010
14.61
16.35
14.38
14.71
29,541,476
-0.05(-0.34%)
May 20, 2010
14.97
15.36
14.75
14.76
25,420,662
-0.87(-5.57%)
May 19, 2010
16.01
16.12
15.54
15.63
19,568,464
-0.32(-2.01%)
May 18, 2010
16.43
16.46
15.91
15.95
18,049,884
-0.33(-2.03%)
May 17, 2010
16.08
16.32
15.95
16.28
17,013,936
+0.16(+0.99%)
May 14, 2010
16.29
16.35
15.98
16.12
10,824,807
-0.25(-1.53%)
May 13, 2010
16.45
16.73
16.36
16.37
8,292,744
-0.21(-1.27%)
May 12, 2010
16.40
16.61
16.23
16.58
13,127,484
+0.29(+1.78%)
May 11, 2010
16.34
16.54
16.06
16.29
12,232,496
+0.08(+0.49%)
May 10, 2010
16.11
16.40
16.04
16.21
22,183,552
+0.59(+3.77%)
May 07, 2010
16.44
16.54
15.53
15.62
33,011,878
-0.91(-5.50%)
May 06, 2010
16.97
17.25
15.95
16.53
38,393,948
+0.28(+1.72%)
May 05, 2010
16.30
16.40
16.13
16.25
22,423,824
+0.03(+0.18%)
May 04, 2010
16.52
16.55
16.13
16.22
19,176,748
-0.42(-2.52%)
May 03, 2010
16.82
16.86
16.58
16.64
24,236,736
-0.13(-0.78%)
Apr 30, 2010
16.73
16.95
16.69
16.77
17,453,392
-0.37(-2.13%)
Apr 29, 2010
17.20
17.36
17.06
17.14
14,734,066
-0.22(-1.30%)
Apr 28, 2010
17.05
17.44
17.01
17.36
18,855,896
+0.41(+2.42%)
Apr 27, 2010
17.09
17.23
16.90
16.95
13,470,410
-0.13(-0.76%)
Apr 26, 2010
17.40
17.47
17.07
17.08
11,863,860
-0.33(-1.90%)
Apr 23, 2010
17.14
17.41
16.99
17.41
10,446,221
+0.19(+1.10%)
Apr 22, 2010
17.05
17.27
16.85
17.22
15,651,469
+0.11(+0.64%)
Apr 21, 2010
16.99
17.13
16.86
17.11
8,590,233
+0.04(+0.23%)
Apr 20, 2010
16.95
17.13
16.87
17.07
12,541,158
+0.26(+1.55%)
Apr 19, 2010
16.71
16.87
16.56
16.81
10,603,553
+0.13(+0.78%)
Apr 16, 2010
16.97
17.04
16.67
16.68
17,463,412
-0.30(-1.77%)
Apr 15, 2010
16.85
17.17
16.74
16.98
17,760,768
-0.11(-0.64%)
Apr 14, 2010
16.75
17.13
16.67
17.09
19,820,340
+0.38(+2.27%)
Apr 13, 2010
17.12
17.16
16.66
16.71
20,662,444
-0.45(-2.62%)
Apr 12, 2010
17.03
17.23
17.03
17.16
9,189,043
+0.08(+0.47%)
Apr 09, 2010
16.65
17.10
16.58
17.08
13,996,674
+0.40(+2.40%)
Apr 08, 2010
16.77
16.79
16.55
16.68
9,632,787
-0.01(-0.06%)
Apr 07, 2010
16.72
16.86
16.64
16.69
11,047,678
-0.04(-0.24%)
Apr 06, 2010
16.70
16.76
16.53
16.73
12,861,891
-0.10(-0.59%)
Apr 05, 2010
16.78
16.88
16.72
16.83
11,390,263
+0.06(+0.36%)
Apr 01, 2010
16.97
16.77
16.77
16.77
9,827,500
-0.16(-0.93%)
Mar 31, 2010
17.01
17.05
16.80
16.93
7,016,714
-0.12(-0.72%)
Mar 30, 2010
16.97
17.09
16.91
17.05
9,888,096
+0.10(+0.59%)
Mar 29, 2010
16.89
16.99
16.84
16.95
9,260,573
+0.11(+0.65%)
Mar 26, 2010
17.10
17.10
16.76
16.84
10,025,222
-0.19(-1.12%)
Mar 25, 2010
17.24
17.24
16.91
17.03
16,333,264
+0.06(+0.35%)
Mar 24, 2010
16.99
17.05
16.83
16.97
23,960,544
-0.08(-0.45%)
Mar 23, 2010
17.15
17.17
16.92
17.05
14,694,719
-0.12(-0.71%)
Mar 22, 2010
17.15
17.25
17.10
17.17
20,268,302
-0.02(-0.12%)
Mar 19, 2010
17.43
17.57
17.11
17.19
34,974,768
-0.27(-1.55%)
Mar 18, 2010
17.16
17.50
17.12
17.46
18,478,892
+0.34(+1.99%)
Mar 17, 2010
17.34
17.34
17.02
17.12
14,225,789
-0.16(-0.93%)
Mar 16, 2010
17.37
17.48
17.17
17.28
8,323,090
-0.10(-0.58%)
Mar 15, 2010
17.48
17.50
17.20
17.38
6,733,678
-0.09(-0.52%)
Mar 12, 2010
17.37
17.52
17.27
17.47
7,423,254
+0.09(+0.52%)
Mar 11, 2010
17.36
17.45
17.24
17.38
8,798,238
-0.07(-0.40%)
Mar 10, 2010
17.05
17.49
17.00
17.45
16,531,795
+0.25(+1.45%)
Mar 09, 2010
16.92
17.30
16.76
17.20
11,990,655
+0.30(+1.78%)
Mar 08, 2010
16.92
16.99
16.82
16.90
6,986,291
-0.07(-0.41%)
Mar 05, 2010
16.89
17.00
16.77
16.97
10,331,985
+0.24(+1.43%)
Mar 04, 2010
16.86
16.86
16.51
16.73
9,526,515
+0.07(+0.42%)
Mar 03, 2010
16.58
16.79
16.58
16.66
9,501,041
+0.09(+0.54%)
Mar 02, 2010
16.80
16.84
16.56
16.57
12,286,579
-0.11(-0.66%)
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
.