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 29, 2009
15.26
15.63
15.17
15.63
19,555,172
+0.44(+2.90%)
May 28, 2009
14.85
15.32
14.77
15.19
18,918,610
+0.39(+2.64%)
May 27, 2009
14.69
15.14
14.58
14.80
26,183,624
+0.37(+2.56%)
May 26, 2009
14.01
14.66
13.97
14.43
28,462,984
+0.24(+1.69%)
May 22, 2009
14.82
14.87
14.18
14.19
20,655,778
-0.68(-4.57%)
May 21, 2009
14.95
15.02
14.71
14.87
13,735,777
-0.22(-1.46%)
May 20, 2009
15.53
15.61
15.05
15.09
15,187,899
-0.35(-2.27%)
May 19, 2009
15.01
15.65
14.80
15.44
18,439,598
+0.39(+2.59%)
May 18, 2009
14.82
15.11
14.61
15.05
20,132,304
+0.23(+1.55%)
May 15, 2009
14.85
14.90
14.76
14.82
10,712,003
-0.08(-0.54%)
May 14, 2009
14.87
15.04
14.75
14.90
9,317,535
-0.03(-0.20%)
May 13, 2009
15.04
15.08
14.73
14.93
13,922,106
-0.21(-1.39%)
May 12, 2009
15.73
15.74
15.00
15.14
15,341,680
-0.18(-1.17%)
May 11, 2009
14.63
15.64
14.60
15.32
16,883,732
+0.44(+2.96%)
May 08, 2009
15.16
15.23
14.57
14.88
28,519,732
-0.11(-0.73%)
May 07, 2009
16.04
16.09
14.48
14.99
68,103,640
-2.60(-14.79%)
May 06, 2009
17.71
17.78
17.00
17.59
18,664,920
-0.05(-0.28%)
May 05, 2009
17.36
17.66
17.15
17.64
17,412,228
-0.10(-0.56%)
May 04, 2009
18.04
18.17
17.58
17.74
14,558,817
-0.07(-0.39%)
May 01, 2009
17.44
17.90
17.21
17.81
17,090,556
+0.56(+3.25%)
Apr 30, 2009
17.28
17.49
16.99
17.25
11,494,697
-0.05(-0.29%)
Apr 29, 2009
17.01
17.57
16.88
17.30
11,023,991
+0.33(+1.94%)
Apr 28, 2009
16.88
17.09
16.46
16.97
17,344,852
+0.10(+0.59%)
Apr 27, 2009
17.58
17.58
16.86
16.87
22,912,742
-0.83(-4.69%)
Apr 24, 2009
17.14
17.70
17.08
17.70
15,294,923
+0.58(+3.39%)
Apr 23, 2009
17.04
17.21
16.78
17.12
13,178,487
-0.23(-1.33%)
Apr 22, 2009
16.88
17.62
16.75
17.35
16,383,129
+0.30(+1.76%)
Apr 21, 2009
16.75
17.21
16.66
17.05
12,860,969
+0.28(+1.67%)
Apr 20, 2009
16.99
17.06
16.67
16.77
13,062,656
-0.50(-2.90%)
Apr 17, 2009
16.99
17.47
16.85
17.27
18,304,100
+0.21(+1.23%)
Apr 16, 2009
16.72
17.16
16.27
17.06
15,507,918
+0.59(+3.58%)
Apr 15, 2009
15.88
16.48
15.88
16.47
13,602,759
+0.44(+2.74%)
Apr 14, 2009
16.25
16.37
16.00
16.03
20,627,360
-0.33(-2.02%)
Apr 13, 2009
17.05
17.11
16.20
16.36
22,700,950
-0.77(-4.50%)
Apr 09, 2009
16.99
17.39
16.82
17.13
15,461,121
+0.51(+3.07%)
Apr 08, 2009
16.00
16.98
15.77
16.62
17,656,656
+0.55(+3.42%)
Apr 07, 2009
15.90
16.21
15.86
16.07
13,892,133
-0.01(-0.06%)
Apr 06, 2009
15.87
16.14
15.71
16.08
14,551,218
-0.15(-0.92%)
Apr 03, 2009
16.23
16.35
15.91
16.23
14,877,051
+0.21(+1.31%)
Apr 02, 2009
15.50
16.30
15.50
16.02
25,374,480
+0.73(+4.77%)
Apr 01, 2009
14.78
15.47
14.74
15.29
15,204,578
+0.35(+2.34%)
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%)
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
.