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 (%)
Aug 31, 2018 20.16 20.16 20.16 0 -0.04(-0.20%)
Aug 30, 2018 20.56 20.58 19.93 20.20 7,314,653 -0.37(-1.80%)
Aug 29, 2018 20.18 20.59 20.18 20.57 8,708,567 +0.31(+1.53%)
Aug 28, 2018 20.08 20.31 20.06 20.26 4,882,247 +0.20(+1.00%)
Aug 27, 2018 19.86 20.15 19.76 20.06 7,546,084 +0.30(+1.52%)
Aug 24, 2018 19.71 19.76 19.59 19.76 5,706,000 +0.14(+0.71%)
Aug 23, 2018 19.70 19.78 19.57 19.62 4,171,676 -0.08(-0.41%)
Aug 22, 2018 19.48 19.74 19.43 19.70 6,065,668 +0.15(+0.77%)
Aug 21, 2018 19.75 19.75 19.45 19.55 9,499,763 +0.19(+0.96%)
Aug 20, 2018 19.49 19.50 19.24 19.36 7,192,127 -0.10(-0.49%)
Aug 17, 2018 19.26 19.62 19.14 19.46 7,844,600 +0.05(+0.26%)
Aug 16, 2018 20.13 20.44 19.36 19.41 32,398,722 +0.86(+4.64%)
Aug 15, 2018 18.55 18.66 18.34 18.55 6,846,943 -0.11(-0.59%)
Aug 14, 2018 18.88 18.97 18.49 18.66 6,550,929 -0.15(-0.80%)
Aug 13, 2018 19.25 19.25 18.79 18.81 7,364,648 -0.37(-1.93%)
Aug 10, 2018 19.17 19.27 18.96 19.18 5,568,400 -0.05(-0.26%)
Aug 09, 2018 19.46 19.61 19.17 19.23 8,944,766 -0.21(-1.08%)
Aug 08, 2018 19.66 19.66 19.24 19.44 7,765,269 +0.00(+0.00%)
Aug 07, 2018 19.69 19.76 19.39 19.44 11,544,331 -0.14(-0.72%)
Aug 06, 2018 19.18 19.62 19.09 19.58 14,045,117 +0.33(+1.71%)
Aug 03, 2018 18.17 19.25 17.81 19.25 48,600,300 -1.63(-7.81%)
Aug 02, 2018 20.35 20.98 20.23 20.88 12,545,480 +0.45(+2.20%)
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.