Historical Prices for Symantec Cp (SYMC)

Symbol:

Historical Data for Symantec Corp. (SYMC)

After Hours: $ 13.5635

-0.1065 (-0.78%)

Volume: 4.08 k

5:01 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	13.36	14.665	12.87	13.67	28,505,316	-0.23	-1.65%
10/9/08	14.70	15.05	13.52	13.90	22,537,016	-0.79	-5.38%
10/8/08	14.99	15.77	14.63	14.69	28,898,032	-0.31	-2.07%
10/7/08	16.51	16.67	14.91	15.00	24,596,783	-1.41	-8.59%
10/6/08	16.90	17.265	15.70	16.41	29,424,333	-0.54	-3.19%
10/3/08	17.55	18.02	16.88	16.95	24,908,417	-0.88	-4.94%
10/2/08	18.97	19.03	17.77	17.83	18,443,427	-1.11	-5.86%
10/1/08	19.38	19.53	18.66	18.94	15,252,933	-0.64	-3.27%
9/30/08	18.96	19.60	18.55	19.58	23,012,193	0.96	5.16%
9/29/08	19.68	19.85	18.6189	18.62	21,009,681	-1.18	-5.96%
9/26/08	19.48	19.86	19.31	19.80	9,032,401	0.14	0.71%
9/25/08	19.74	20.05	19.57	19.66	9,804,921	0.03	0.15%
9/24/08	19.56	19.95	19.46	19.63	12,210,056	0.13	0.67%
9/23/08	19.87	20.00	19.45	19.50	16,396,700	0.10	0.52%
9/22/08	20.03	20.27	19.07	19.40	12,109,239	-0.48	-2.41%
9/19/08	19.81	20.95	18.46	19.88	18,318,767	0.48	2.47%
9/18/08	20.50	20.56	18.66	19.40	22,181,003	-0.12	-0.61%
9/17/08	19.77	20.15	19.51	19.52	17,088,227	-0.60	-2.98%
9/16/08	20.40	21.04	19.885	20.12	19,061,518	0.04	0.20%
9/15/08	20.01	20.63	20.01	20.08	13,411,352	-0.49	-2.38%
9/12/08	20.64	20.89	20.37	20.57	12,363,077	-0.25	-1.20%
9/11/08	20.37	20.89	20.13	20.82	19,641,494	0.32	1.56%
9/10/08	21.33	21.33	20.33	20.50	24,401,443	-0.56	-2.66%
9/9/08	21.83	21.87	21.02	21.06	21,051,914	-0.65	-2.99%
9/8/08	21.81	22.00	21.37	21.71	17,523,046	0.23	1.07%
9/5/08	21.55	21.64	21.24	21.48	9,322,716	-0.09	-0.42%
9/4/08	21.80	21.99	21.57	21.57	14,074,355	-0.38	-1.73%
9/3/08	22.09	22.18	21.73	21.95	17,393,156	-0.30	-1.35%
9/2/08	22.505	22.75	22.20	22.25	11,354,311	-0.06	-0.27%
8/29/08	22.44	22.53	22.20	22.31	9,690,607	-0.34	-1.50%
8/28/08	22.12	22.80	22.05	22.65	17,808,241	0.65	2.95%
8/27/08	21.74	22.25	21.67	22.00	9,868,697	0.36	1.66%
8/26/08	21.59	21.95	21.54	21.64	6,757,111	-0.10	-0.46%
8/25/08	21.80	21.95	21.63	21.74	7,176,610	-0.32	-1.45%
8/22/08	21.87	22.11	21.77	22.06	8,433,534	0.18	0.82%
8/21/08	21.72	22.00	21.55	21.88	11,872,424	0.18	0.83%
8/20/08	21.75	22.00	21.58	21.70	12,557,890	0.17	0.79%
8/19/08	21.87	21.88	21.43	21.53	9,260,260	-0.11	-0.51%
8/18/08	21.39	21.97	21.33	21.64	12,108,190	-0.63	-2.83%
8/15/08	22.52	22.55	22.08	22.27	9,449,975	-0.23	-1.02%
8/14/08	22.01	22.50	21.82	22.50	12,039,636	0.45	2.04%
8/13/08	21.90	22.24	21.70	22.05	9,608,510	0.16	0.73%
8/12/08	22.05	22.27	21.79	21.89	12,245,356	-0.28	-1.26%
8/11/08	21.92	22.48	21.75	22.17	12,213,195	0.19	0.86%
8/8/08	21.58	22.04	21.57	21.98	12,295,759	0.33	1.52%
8/7/08	22.04	22.22	21.50	21.65	13,489,210	-0.60	-2.70%
8/6/08	22.01	22.30	21.82	22.25	11,865,466	0.12	0.54%
8/5/08	21.62	22.13	21.54	22.13	15,115,961	0.63	2.93%
8/4/08	21.39	21.71	21.27	21.50	13,447,337	-0.20	-0.92%
8/1/08	21.33	21.86	21.08	21.70	19,043,689	0.63	2.99%
7/31/08	20.50	21.65	20.50	21.07	29,339,192	1.38	7.01%
7/30/08	19.76	19.84	19.24	19.69	12,358,828	0.02	0.10%
7/29/08	19.22	19.83	19.18	19.67	10,799,315	0.64	3.36%
7/28/08	19.24	19.39	18.96	19.03	10,325,454	-0.42	-2.16%
7/25/08	19.48	19.66	19.25	19.45	7,319,968	0.07	0.36%
7/24/08	19.54	19.62	19.21	19.38	9,974,735	-0.27	-1.37%
7/23/08	19.35	19.70	19.04	19.65	14,895,904	0.36	1.87%
7/22/08	19.05	19.30	18.58	19.29	14,740,792	0.31	1.63%
7/21/08	19.15	19.24	18.80	18.98	7,135,901	-0.16	-0.84%
7/18/08	19.10	19.29	19.00	19.14	13,002,426	0.04	0.21%
7/17/08	19.07	19.18	18.84	19.10	13,394,134	0.12	0.63%
7/16/08	18.56	19.0013	18.51	18.98	18,727,571	0.39	2.10%
7/15/08	18.58	18.91	18.52	18.59	18,826,758	-0.06	-0.32%
7/14/08	18.75	19.35	18.63	18.65	12,403,156	-0.17	-0.90%