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 (%)
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%)
Nov 03, 2014 24.85 25.35 24.82 25.20 5,303,514 +0.38(+1.53%)
Oct 31, 2014 25.13 25.15 24.82 24.82 6,577,340 -0.03(-0.12%)
Oct 30, 2014 24.54 24.90 24.42 24.85 3,693,969 +0.29(+1.18%)
Oct 29, 2014 24.59 24.59 24.33 24.56 3,744,932 -0.05(-0.20%)
Oct 28, 2014 24.37 24.61 24.21 24.61 4,153,222 +0.36(+1.48%)
Oct 27, 2014 23.98 24.29 23.98 24.25 4,776,085 +0.27(+1.13%)
Oct 24, 2014 23.97 24.08 23.84 23.98 5,000,186 +0.11(+0.46%)
Oct 23, 2014 23.60 23.88 23.52 23.87 5,298,894 +0.36(+1.53%)
Oct 22, 2014 23.64 23.68 23.48 23.51 6,355,874 -0.16(-0.70%)
Oct 21, 2014 22.56 23.68 22.56 23.68 9,300,409 +1.18(+5.25%)
Oct 20, 2014 22.17 22.52 22.08 22.50 4,275,654 +0.18(+0.78%)
Oct 17, 2014 22.18 22.57 21.99 22.32 5,017,310 +0.29(+1.32%)
Oct 16, 2014 21.79 22.14 21.75 22.03 6,170,262 -0.12(-0.54%)
Oct 15, 2014 22.16 22.40 21.75 22.15 7,612,720 -0.32(-1.40%)
Oct 14, 2014 22.41 23.31 22.27 22.46 6,883,519 +0.21(+0.97%)
Oct 13, 2014 21.68 22.60 21.66 22.25 7,799,342 +0.31(+1.41%)
Oct 10, 2014 23.45 23.56 21.91 21.94 10,443,867 -1.50(-6.40%)
Oct 09, 2014 23.94 23.98 23.40 23.44 3,547,804 -0.57(-2.37%)
Oct 08, 2014 23.91 24.04 23.23 24.01 9,161,744 +0.82(+3.54%)
Oct 07, 2014 23.39 23.55 23.19 23.19 3,043,175 -0.32(-1.36%)
Oct 06, 2014 23.43 23.60 23.41 23.51 3,169,905 +0.12(+0.51%)
Oct 03, 2014 23.36 23.51 23.26 23.39 4,623,238 +0.04(+0.17%)
Oct 02, 2014 23.10 23.41 22.98 23.35 3,842,543 +0.30(+1.30%)
Oct 01, 2014 23.51 23.55 22.93 23.05 5,884,158 -0.46(-1.96%)
Sep 30, 2014 23.41 23.68 23.32 23.51 3,882,082 +0.10(+0.41%)
Sep 29, 2014 23.35 23.50 23.29 23.41 5,568,214 -0.16(-0.70%)
Sep 26, 2014 23.75 23.80 23.39 23.58 4,458,863 -0.15(-0.63%)
Sep 25, 2014 24.15 24.22 23.66 23.73 4,707,034 -0.42(-1.74%)
Sep 24, 2014 24.16 24.16 23.87 24.15 3,659,645 +0.05(+0.21%)
Sep 23, 2014 24.26 24.34 24.06 24.10 3,844,977 -0.16(-0.66%)
Sep 22, 2014 24.31 24.50 24.22 24.26 3,422,859 -0.13(-0.53%)
Sep 19, 2014 24.76 24.76 24.32 24.39 5,187,012 -0.20(-0.81%)
Sep 18, 2014 24.54 24.60 24.44 24.59 3,046,272 +0.09(+0.37%)
Sep 17, 2014 24.30 24.64 24.22 24.50 4,451,431 +0.29(+1.20%)
Sep 16, 2014 24.26 24.41 24.17 24.21 8,198,746 +0.02(+0.08%)
Sep 15, 2014 24.04 24.32 23.82 24.19 7,377,537 -0.34(-1.39%)
Sep 12, 2014 24.73 24.74 24.43 24.53 4,970,993 -0.24(-0.97%)
Sep 11, 2014 24.70 24.86 24.54 24.77 5,037,651 +0.07(+0.28%)
Sep 10, 2014 24.47 24.75 24.39 24.70 4,596,237 +0.15(+0.63%)
Sep 09, 2014 24.33 24.69 24.28 24.55 4,846,365 +0.20(+0.82%)
Sep 08, 2014 24.42 24.54 24.29 24.34 3,007,944 -0.05(-0.18%)
Sep 05, 2014 24.27 24.40 24.21 24.39 3,156,492 +0.09(+0.39%)
Sep 04, 2014 24.31 24.46 24.24 24.30 3,025,918 +0.01(+0.02%)
Sep 03, 2014 24.28 24.47 24.21 24.29 5,163,117 +0.01(+0.04%)
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.