Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 25.38 25.44 24.74 24.77 4,128,602 -0.83(-3.24%)
Jan 29, 2015 25.32 25.62 25.08 25.60 3,199,793 +0.23(+0.89%)
Jan 28, 2015 25.88 26.05 25.36 25.38 3,796,709 -0.57(-2.18%)
Jan 27, 2015 26.14 26.34 25.68 25.94 4,133,397 -0.64(-2.43%)
Jan 26, 2015 26.62 26.66 26.23 26.59 2,473,963 -0.06(-0.23%)
Jan 23, 2015 26.70 27.32 26.56 26.64 5,154,633 -0.05(-0.17%)
Jan 22, 2015 25.75 26.69 25.45 26.69 6,006,826 +1.07(+4.18%)
Jan 21, 2015 25.63 25.79 25.48 25.62 3,257,093 -0.06(-0.23%)
Jan 20, 2015 25.72 25.93 25.45 25.68 3,941,453 +0.05(+0.20%)
Jan 16, 2015 24.91 25.67 24.80 25.63 4,486,536 +0.72(+2.89%)
Jan 15, 2015 25.22 25.36 24.84 24.91 2,904,028 -0.30(-1.19%)
Jan 14, 2015 25.12 25.35 24.94 25.21 2,886,093 -0.13(-0.51%)
Jan 13, 2015 25.59 26.05 25.13 25.34 3,892,280 +0.05(+0.20%)
Jan 12, 2015 25.36 25.44 24.97 25.29 3,525,503 -0.07(-0.28%)
Jan 09, 2015 25.53 25.73 25.07 25.36 5,470,815 -0.17(-0.67%)
Jan 08, 2015 25.21 25.66 25.19 25.53 3,527,795 +0.46(+1.83%)
Jan 07, 2015 24.90 25.21 24.74 25.07 3,040,239 +0.23(+0.93%)
Jan 06, 2015 25.45 25.45 24.77 24.84 5,315,828 -0.39(-1.55%)
Jan 05, 2015 25.56 25.77 25.19 25.23 4,176,985 -0.36(-1.41%)
Jan 02, 2015 25.79 26.11 25.47 25.59 2,508,928 -0.07(-0.25%)
Dec 31, 2014 26.08 25.66 25.66 25.66 2,536,400 -0.36(-1.40%)
Dec 30, 2014 26.14 26.38 25.97 26.02 1,431,551 -0.22(-0.84%)
Dec 29, 2014 26.52 26.60 26.24 26.24 1,527,270 -0.30(-1.13%)
Dec 26, 2014 26.69 26.69 26.50 26.54 958,212 -0.04(-0.13%)
Dec 24, 2014 26.59 26.57 26.57 26.57 1,171,200 +0.12(+0.47%)
Dec 23, 2014 26.20 26.64 26.02 26.45 2,923,061 +0.44(+1.69%)
Dec 22, 2014 25.92 26.14 25.84 26.01 2,868,561 +0.19(+0.72%)
Dec 19, 2014 25.74 26.30 25.74 25.82 6,521,180 +0.09(+0.33%)
Dec 18, 2014 25.54 25.74 25.32 25.74 5,539,753 +0.55(+2.18%)
Dec 17, 2014 25.01 25.30 24.79 25.19 4,341,775 +0.12(+0.48%)
Dec 16, 2014 24.90 25.40 24.68 25.07 5,448,315 -0.37(-1.45%)
Dec 15, 2014 25.33 25.60 24.86 25.44 6,561,201 +0.18(+0.71%)
Dec 12, 2014 25.59 25.76 25.17 25.26 3,425,693 -0.58(-2.24%)
Dec 11, 2014 25.69 26.04 25.61 25.84 3,645,738 +0.32(+1.27%)
Dec 10, 2014 25.95 26.03 25.43 25.52 4,015,403 -0.50(-1.92%)
Dec 09, 2014 25.96 26.21 25.80 26.02 2,965,140 -0.20(-0.78%)
Dec 08, 2014 26.46 26.58 26.17 26.22 2,794,860 -0.23(-0.87%)
Dec 05, 2014 26.31 26.45 26.18 26.45 2,758,387 +0.14(+0.53%)
Dec 04, 2014 26.35 26.43 26.07 26.31 3,141,767 -0.14(-0.53%)
Dec 03, 2014 26.24 26.51 26.19 26.45 3,209,988 +0.15(+0.57%)
Dec 02, 2014 26.37 26.46 26.15 26.30 4,495,085 -0.05(-0.19%)
Dec 01, 2014 26.04 26.39 25.94 26.35 3,602,096 +0.26(+1.00%)
Nov 28, 2014 26.02 26.20 25.93 26.09 1,577,711 +0.16(+0.60%)
Nov 26, 2014 25.97 25.93 25.93 25.93 2,818,500 +0.02(+0.10%)
Nov 25, 2014 25.89 26.09 25.71 25.91 4,126,564 +0.11(+0.43%)
Nov 24, 2014 25.33 25.85 25.25 25.80 6,911,656 +0.47(+1.86%)
Nov 21, 2014 25.65 25.65 25.29 25.33 4,490,496 -0.07(-0.28%)
Nov 20, 2014 25.08 25.45 25.04 25.40 2,330,987 +0.09(+0.36%)
Nov 19, 2014 25.45 25.45 25.22 25.31 2,398,599 -0.15(-0.59%)
Nov 18, 2014 25.22 25.66 25.18 25.46 3,380,419 -0.02(-0.08%)
Nov 17, 2014 25.33 25.57 25.27 25.48 3,144,529 +0.14(+0.55%)
Nov 14, 2014 25.59 25.60 25.23 25.34 3,346,891 -0.21(-0.82%)
Nov 13, 2014 25.23 25.75 25.17 25.55 6,661,836 +0.43(+1.71%)
Nov 12, 2014 25.08 25.21 25.07 25.12 3,444,728 -0.07(-0.28%)
Nov 11, 2014 25.10 25.27 25.03 25.19 4,369,306 +0.14(+0.56%)
Nov 10, 2014 25.00 25.15 24.98 25.05 4,175,616 +0.08(+0.32%)
Nov 07, 2014 25.18 25.21 24.96 24.97 6,129,528 -0.10(-0.40%)
Nov 06, 2014 25.09 25.25 24.69 25.07 6,364,576 -0.11(-0.44%)
Nov 05, 2014 25.06 25.27 24.95 25.18 5,265,652 +0.19(+0.76%)
Nov 04, 2014 25.19 25.21 24.94 24.99 7,142,602 -0.21(-0.83%)
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.