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 29, 2016 19.68 19.87 19.56 19.84 15,071,265 +0.34(+1.74%)
Jan 28, 2016 19.44 19.66 19.29 19.50 6,069,590 +0.29(+1.48%)
Jan 27, 2016 19.22 19.55 19.09 19.21 5,626,157 -0.02(-0.08%)
Jan 26, 2016 18.90 19.26 18.90 19.23 4,752,377 +0.41(+2.18%)
Jan 25, 2016 19.44 19.44 18.81 18.82 6,465,594 -0.65(-3.34%)
Jan 22, 2016 19.26 19.47 19.16 19.47 5,319,953 +0.49(+2.58%)
Jan 21, 2016 18.93 19.12 18.79 18.98 5,699,325 +0.16(+0.85%)
Jan 20, 2016 18.60 18.91 18.31 18.82 11,773,530 -0.21(-1.10%)
Jan 19, 2016 20.10 20.14 18.84 19.03 14,227,400 -0.70(-3.55%)
Jan 15, 2016 21.04 19.73 19.73 19.73 14,563,900 -0.75(-3.66%)
Jan 14, 2016 20.30 20.55 20.19 20.48 7,983,703 +0.23(+1.14%)
Jan 13, 2016 20.76 20.92 20.18 20.25 7,016,087 -0.40(-1.94%)
Jan 12, 2016 20.51 20.77 20.34 20.65 5,953,096 +0.29(+1.42%)
Jan 11, 2016 20.54 20.62 20.17 20.36 8,073,515 -0.13(-0.63%)
Jan 08, 2016 20.52 20.67 20.42 20.49 7,120,915 -0.01(-0.05%)
Jan 07, 2016 20.48 20.91 20.34 20.50 8,246,937 -0.35(-1.68%)
Jan 06, 2016 20.65 20.88 20.53 20.85 6,014,819 -0.03(-0.14%)
Jan 05, 2016 20.84 20.99 20.62 20.88 7,229,768 +0.04(+0.19%)
Jan 04, 2016 20.55 20.85 20.36 20.84 5,265,245 -0.16(-0.76%)
Dec 31, 2015 21.18 21.00 21.00 21.00 4,204,300 -0.29(-1.36%)
Dec 30, 2015 21.22 21.48 21.21 21.29 3,135,712 -0.08(-0.37%)
Dec 29, 2015 21.23 21.45 21.17 21.37 5,163,337 +0.24(+1.14%)
Dec 28, 2015 20.86 21.14 20.80 21.13 5,814,625 +0.27(+1.29%)
Dec 24, 2015 20.93 20.86 20.86 20.86 2,808,900 +0.00(+0.00%)
Dec 23, 2015 20.57 20.88 20.50 20.86 5,229,673 +0.34(+1.63%)
Dec 22, 2015 20.49 20.59 20.35 20.52 6,079,575 +0.11(+0.56%)
Dec 21, 2015 20.20 20.42 20.20 20.41 6,543,552 +0.20(+0.99%)
Dec 18, 2015 20.07 20.36 20.05 20.21 9,658,440 +0.05(+0.25%)
Dec 17, 2015 20.53 20.58 20.15 20.16 7,107,796 -0.31(-1.51%)
Dec 16, 2015 20.34 20.54 20.17 20.47 6,724,001 +0.29(+1.44%)
Dec 15, 2015 20.25 20.37 19.96 20.18 13,757,993 +0.64(+3.28%)
Dec 14, 2015 19.65 19.78 19.45 19.54 7,957,600 -0.11(-0.56%)
Dec 11, 2015 19.71 19.81 19.52 19.65 6,956,564 -0.29(-1.45%)
Dec 10, 2015 19.98 20.12 19.91 19.94 5,825,556 -0.07(-0.35%)
Dec 09, 2015 20.00 20.22 19.98 20.01 7,623,298 -0.19(-0.94%)
Dec 08, 2015 19.93 20.24 19.90 20.20 6,017,043 +0.06(+0.30%)
Dec 07, 2015 20.06 20.17 19.96 20.14 5,970,773 +0.10(+0.50%)
Dec 04, 2015 19.42 20.14 19.42 20.04 8,758,522 +0.33(+1.67%)
Dec 03, 2015 19.42 19.91 19.41 19.71 9,997,003 +0.05(+0.25%)
Dec 02, 2015 19.57 19.95 19.57 19.66 6,666,746 -0.08(-0.41%)
Dec 01, 2015 19.56 19.76 19.56 19.74 9,558,556 +0.16(+0.82%)
Nov 30, 2015 19.54 19.74 19.54 19.58 5,731,135 +0.08(+0.41%)
Nov 27, 2015 19.80 19.88 19.50 19.50 3,682,782 -0.36(-1.81%)
Nov 25, 2015 19.80 19.86 19.86 19.86 3,690,400 +0.05(+0.25%)
Nov 24, 2015 19.81 20.01 19.58 19.81 5,778,561 -0.08(-0.40%)
Nov 23, 2015 20.00 20.08 19.86 19.89 3,671,570 -0.05(-0.25%)
Nov 20, 2015 20.12 20.12 19.90 19.94 4,672,330 -0.05(-0.28%)
Nov 19, 2015 19.82 20.27 19.82 20.00 4,240,616 -0.02(-0.12%)
Nov 18, 2015 19.86 20.10 19.84 20.02 4,872,923 +0.04(+0.20%)
Nov 17, 2015 19.91 20.02 19.39 19.98 12,357,873 +0.02(+0.10%)
Nov 16, 2015 19.72 19.99 19.60 19.96 4,880,569 +0.25(+1.27%)
Nov 13, 2015 20.57 20.57 19.57 19.71 5,025,149 -0.13(-0.66%)
Nov 12, 2015 19.84 20.00 19.77 19.84 4,891,049 -0.09(-0.45%)
Nov 11, 2015 20.07 20.09 19.76 19.93 3,400,782 -0.04(-0.20%)
Nov 10, 2015 20.40 20.41 19.90 19.97 5,449,596 -0.15(-0.75%)
Nov 09, 2015 20.44 20.50 19.96 20.12 5,421,658 -0.45(-2.19%)
Nov 06, 2015 20.76 20.80 19.88 20.57 10,231,027 -0.31(-1.48%)
Nov 05, 2015 21.00 21.36 20.83 20.88 5,959,326 -0.02(-0.10%)
Nov 04, 2015 20.94 20.97 20.74 20.90 5,519,701 +0.05(+0.24%)
Nov 03, 2015 20.69 20.86 20.63 20.85 5,596,623 +0.15(+0.72%)
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.