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 (%)
Nov 30, 2009
17.60
17.82
17.50
17.75
10,271,313
+0.06(+0.34%)
Nov 27, 2009
17.59
17.92
17.55
17.69
3,933,254
-0.33(-1.83%)
Nov 25, 2009
17.96
18.07
17.88
18.02
5,155,458
+0.08(+0.45%)
Nov 24, 2009
17.95
18.01
17.75
17.94
8,079,921
-0.07(-0.39%)
Nov 23, 2009
17.76
18.19
17.73
18.01
8,484,845
+0.29(+1.64%)
Nov 20, 2009
17.77
18.00
17.61
17.72
8,123,493
-0.15(-0.84%)
Nov 19, 2009
17.76
17.92
17.59
17.87
18,435,888
-0.10(-0.56%)
Nov 18, 2009
17.76
17.97
17.65
17.97
8,014,285
+0.15(+0.84%)
Nov 17, 2009
17.59
17.86
17.59
17.82
6,308,715
+0.02(+0.11%)
Nov 16, 2009
17.47
17.92
17.46
17.80
10,279,787
+0.35(+2.01%)
Nov 13, 2009
17.42
17.56
17.33
17.45
6,920,578
+0.11(+0.63%)
Nov 12, 2009
17.64
17.75
17.29
17.34
7,238,223
-0.25(-1.42%)
Nov 11, 2009
17.72
17.80
17.45
17.59
5,591,597
-0.06(-0.34%)
Nov 10, 2009
17.75
17.81
17.55
17.65
5,381,139
-0.06(-0.34%)
Nov 09, 2009
17.46
17.75
17.41
17.71
5,775,522
+0.29(+1.66%)
Nov 06, 2009
17.38
17.60
17.29
17.42
5,656,237
-0.03(-0.17%)
Nov 05, 2009
17.47
17.66
17.34
17.45
8,384,909
+0.22(+1.28%)
Nov 04, 2009
17.20
17.46
17.09
17.23
8,966,441
-0.02(-0.12%)
Nov 03, 2009
17.35
17.45
17.02
17.25
12,037,905
-0.13(-0.75%)
Nov 02, 2009
17.30
17.52
17.12
17.38
17,578,560
-0.20(-1.14%)
Oct 30, 2009
17.66
18.00
17.52
17.58
24,021,934
-0.16(-0.90%)
Oct 29, 2009
16.96
17.83
16.92
17.74
39,394,540
+2.01(+12.78%)
Oct 28, 2009
16.13
16.21
15.68
15.73
14,562,719
-0.43(-2.66%)
Oct 27, 2009
16.48
16.60
16.11
16.16
11,833,684
-0.28(-1.70%)
Oct 26, 2009
16.60
16.99
16.38
16.44
11,335,219
-0.22(-1.32%)
Oct 23, 2009
16.79
17.10
16.60
16.66
9,544,682
-0.24(-1.42%)
Oct 22, 2009
16.91
16.95
16.56
16.90
8,430,382
+0.11(+0.66%)
Oct 21, 2009
16.32
17.02
16.27
16.79
15,531,016
+0.36(+2.19%)
Oct 20, 2009
16.31
16.83
16.27
16.43
11,119,309
-0.36(-2.14%)
Oct 19, 2009
16.71
16.84
16.46
16.79
7,393,503
+0.16(+0.96%)
Oct 16, 2009
16.86
16.86
16.42
16.63
13,383,081
-0.08(-0.48%)
Oct 15, 2009
16.80
16.92
16.64
16.71
9,526,486
-0.15(-0.89%)
Oct 14, 2009
17.02
17.15
16.74
16.86
16,227,691
-0.04(-0.24%)
Oct 13, 2009
16.37
16.95
16.36
16.90
19,535,674
+0.47(+2.86%)
Oct 12, 2009
16.35
16.77
16.08
16.43
18,094,282
-0.20(-1.20%)
Oct 09, 2009
16.46
16.66
16.33
16.63
10,423,664
+0.19(+1.16%)
Oct 08, 2009
16.61
16.79
16.37
16.44
14,326,711
-0.12(-0.72%)
Oct 07, 2009
16.36
16.57
16.30
16.56
10,040,385
+0.16(+0.98%)
Oct 06, 2009
16.26
16.58
16.18
16.40
13,556,583
+0.17(+1.05%)
Oct 05, 2009
16.18
16.30
15.99
16.23
12,797,866
+0.25(+1.56%)
Oct 02, 2009
15.78
16.06
15.75
15.98
12,261,247
+0.10(+0.63%)
Oct 01, 2009
16.39
16.43
15.84
15.88
16,600,632
-0.59(-3.58%)
Sep 30, 2009
16.20
16.68
16.03
16.47
22,637,328
+0.45(+2.81%)
Sep 29, 2009
15.87
16.25
15.87
16.02
13,287,294
+0.05(+0.31%)
Sep 28, 2009
15.63
16.16
15.62
15.97
13,900,498
+0.34(+2.18%)
Sep 25, 2009
15.26
15.71
15.25
15.63
11,995,903
+0.34(+2.22%)
Sep 24, 2009
15.58
15.64
15.16
15.29
18,480,660
-0.21(-1.35%)
Sep 23, 2009
15.57
15.82
15.43
15.50
9,838,947
-0.04(-0.26%)
Sep 22, 2009
15.75
15.85
15.53
15.54
7,536,570
-0.19(-1.21%)
Sep 21, 2009
15.59
15.78
15.44
15.73
10,261,731
+0.08(+0.51%)
Sep 18, 2009
15.96
16.11
15.61
15.65
24,540,002
-0.38(-2.37%)
Sep 17, 2009
15.98
16.17
15.84
16.03
8,451,994
+0.02(+0.12%)
Sep 16, 2009
15.84
16.04
15.73
16.01
10,694,187
+0.34(+2.17%)
Sep 15, 2009
15.71
15.87
15.61
15.67
9,822,299
-0.16(-1.01%)
Sep 14, 2009
15.92
16.00
15.62
15.83
11,634,655
-0.14(-0.88%)
Sep 11, 2009
15.91
16.02
15.73
15.97
11,632,984
+0.04(+0.25%)
Sep 10, 2009
15.79
15.97
15.72
15.93
9,590,382
+0.17(+1.08%)
Sep 09, 2009
15.70
15.80
15.57
15.76
11,714,101
+0.07(+0.45%)
Sep 08, 2009
15.46
15.76
15.40
15.69
13,673,903
+0.04(+0.26%)
Sep 04, 2009
15.31
15.69
15.20
15.65
9,653,091
+0.41(+2.69%)
Sep 03, 2009
15.00
15.27
14.90
15.24
7,608,063
+0.24(+1.60%)
Sep 02, 2009
14.82
15.09
14.81
15.00
14,754,767
+0.08(+0.54%)
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
.