SYMC: Historical Prices for Symantec Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	17.77	18.00	17.61	17.72	8,054,000	17.72
19-Nov-09	17.76	17.92	17.59	17.87	18,435,900	17.87
18-Nov-09	17.76	17.97	17.65	17.97	8,014,300	17.97
17-Nov-09	17.60	17.86	17.60	17.82	6,289,100	17.82
16-Nov-09	17.47	17.92	17.46	17.80	10,279,800	17.80
13-Nov-09	17.45	17.56	17.33	17.45	6,920,600	17.45
12-Nov-09	17.64	17.75	17.29	17.34	7,306,300	17.34
11-Nov-09	17.72	17.80	17.45	17.59	5,591,600	17.59
10-Nov-09	17.75	17.81	17.55	17.65	5,381,200	17.65
9-Nov-09	17.46	17.75	17.41	17.71	5,775,600	17.71
6-Nov-09	17.38	17.60	17.29	17.42	5,656,300	17.42
5-Nov-09	17.47	17.66	17.34	17.45	8,385,000	17.45
4-Nov-09	17.20	17.46	17.09	17.23	8,966,500	17.23
3-Nov-09	17.35	17.45	17.02	17.25	12,038,000	17.25
2-Nov-09	17.30	17.52	17.12	17.38	17,578,600	17.38
30-Oct-09	17.66	18.00	17.52	17.58	23,214,300	17.58
29-Oct-09	16.96	17.83	16.92	17.74	39,394,600	17.74
28-Oct-09	16.13	16.21	15.68	15.73	14,562,600	15.73
27-Oct-09	16.48	16.60	16.11	16.16	11,833,700	16.16
26-Oct-09	16.60	16.99	16.38	16.44	11,335,300	16.44
23-Oct-09	16.83	17.10	16.60	16.66	9,544,700	16.66
22-Oct-09	16.91	16.95	16.56	16.90	8,388,800	16.90
21-Oct-09	16.32	17.02	16.27	16.79	15,531,100	16.79
20-Oct-09	16.83	16.83	16.27	16.43	11,119,400	16.43
19-Oct-09	16.71	16.84	16.46	16.79	7,295,400	16.79
16-Oct-09	16.86	16.86	16.42	16.63	13,382,900	16.63
15-Oct-09	16.80	16.92	16.64	16.71	9,526,500	16.71
14-Oct-09	17.02	17.15	16.74	16.86	16,227,700	16.86
13-Oct-09	16.37	16.96	16.36	16.90	19,535,700	16.90
12-Oct-09	16.77	16.77	16.08	16.43	18,094,300	16.43
9-Oct-09	16.46	16.66	16.33	16.63	10,423,700	16.63
8-Oct-09	16.61	16.79	16.37	16.44	14,260,100	16.44
7-Oct-09	16.36	16.57	16.30	16.56	10,040,400	16.56
6-Oct-09	16.26	16.58	16.18	16.40	13,556,600	16.40
5-Oct-09	16.18	16.30	15.99	16.23	12,797,900	16.23
2-Oct-09	15.78	16.06	15.75	15.98	12,220,700	15.98
1-Oct-09	16.39	16.43	15.84	15.88	16,600,700	15.88
30-Sep-09	16.20	16.68	16.03	16.47	22,637,400	16.47
29-Sep-09	15.87	16.25	15.87	16.02	13,287,300	16.02
28-Sep-09	15.63	16.16	15.62	15.97	13,900,500	15.97
25-Sep-09	15.26	15.71	15.25	15.63	11,996,000	15.63
24-Sep-09	15.58	15.64	15.16	15.29	18,480,700	15.29
23-Sep-09	15.57	15.82	15.43	15.50	9,839,000	15.50
22-Sep-09	15.75	15.85	15.53	15.54	7,536,600	15.54
21-Sep-09	15.59	15.78	15.44	15.73	10,323,100	15.73
18-Sep-09	15.96	16.11	15.61	15.65	24,540,000	15.65
17-Sep-09	15.98	16.17	15.84	16.03	8,452,000	16.03
16-Sep-09	15.84	16.04	15.73	16.01	10,707,400	16.01
15-Sep-09	15.71	15.87	15.61	15.67	9,822,300	15.67
14-Sep-09	15.92	16.00	15.62	15.83	11,654,700	15.83
11-Sep-09	15.91	16.02	15.73	15.97	11,633,000	15.97
10-Sep-09	15.79	15.97	15.72	15.93	9,590,400	15.93
9-Sep-09	15.70	15.80	15.57	15.76	11,714,100	15.76
8-Sep-09	15.46	15.76	15.40	15.69	13,674,000	15.69
4-Sep-09	15.31	15.69	15.20	15.65	9,177,100	15.65
3-Sep-09	15.00	15.27	14.90	15.24	7,608,100	15.24
2-Sep-09	14.82	15.09	14.81	15.00	14,754,800	15.00
1-Sep-09	15.02	15.35	14.82	14.92	13,942,400	14.92
31-Aug-09	15.11	15.33	14.98	15.12	14,797,200	15.12
28-Aug-09	15.49	15.79	15.09	15.24	10,818,800	15.24
27-Aug-09	15.27	15.50	15.08	15.47	6,393,100	15.47
26-Aug-09	15.49	15.51	15.25	15.43	7,761,800	15.43
25-Aug-09	15.43	15.53	15.22	15.44	8,583,500	15.44
24-Aug-09	15.44	15.62	15.36	15.44	5,881,000	15.44
21-Aug-09	15.48	15.64	15.22	15.54	9,913,900	15.54
20-Aug-09	15.12	15.43	15.08	15.35	8,351,500	15.35
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions