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 (%)
Dec 30, 2016 23.89 23.89 23.89 0 -0.34(-1.40%)
Dec 29, 2016 24.09 24.33 24.06 24.23 3,071,275 +0.08(+0.33%)
Dec 28, 2016 24.47 24.47 24.09 24.15 2,739,746 -0.21(-0.86%)
Dec 27, 2016 24.20 24.51 24.09 24.36 4,184,123 +0.22(+0.91%)
Dec 23, 2016 24.14 24.14 24.14 0 +0.03(+0.12%)
Dec 22, 2016 24.24 24.26 24.01 24.11 3,664,258 -0.14(-0.58%)
Dec 21, 2016 24.18 24.36 24.05 24.25 2,456,937 +0.10(+0.41%)
Dec 20, 2016 24.21 24.46 24.10 24.15 4,320,853 -0.07(-0.29%)
Dec 19, 2016 24.07 24.25 23.95 24.22 4,632,586 +0.14(+0.58%)
Dec 16, 2016 24.87 24.89 23.95 24.08 10,620,903 -0.72(-2.90%)
Dec 15, 2016 24.64 24.94 24.45 24.80 7,206,708 -0.04(-0.16%)
Dec 14, 2016 24.95 25.05 24.75 24.84 7,303,326 -0.07(-0.28%)
Dec 13, 2016 24.82 25.11 24.76 24.91 4,813,035 +0.21(+0.85%)
Dec 12, 2016 24.82 24.93 24.68 24.70 6,064,644 -0.12(-0.48%)
Dec 09, 2016 24.59 24.87 24.48 24.82 9,532,839 +0.26(+1.06%)
Dec 08, 2016 24.47 24.72 24.29 24.56 6,483,101 +0.12(+0.49%)
Dec 07, 2016 24.13 24.61 23.87 24.44 9,827,304 +0.24(+0.99%)
Dec 06, 2016 24.27 24.36 23.95 24.20 11,043,220 -0.15(-0.62%)
Dec 05, 2016 23.71 24.36 23.59 24.35 9,095,097 +0.84(+3.57%)
Dec 02, 2016 23.70 23.89 23.34 23.51 9,204,996 -0.25(-1.05%)
Dec 01, 2016 24.36 24.39 23.50 23.76 10,151,062 -0.63(-2.58%)
Nov 30, 2016 24.36 24.71 24.25 24.39 9,629,182 +0.07(+0.29%)
Nov 29, 2016 24.43 24.64 24.23 24.32 7,357,933 -0.08(-0.33%)
Nov 28, 2016 24.78 24.83 24.23 24.40 8,092,466 -0.42(-1.69%)
Nov 25, 2016 24.80 24.98 24.55 24.82 3,645,594 -0.03(-0.12%)
Nov 23, 2016 24.85 24.85 24.85 0 -0.26(-1.04%)
Nov 22, 2016 24.50 25.16 24.44 25.11 13,273,251 +0.59(+2.41%)
Nov 21, 2016 23.85 24.99 23.20 24.52 25,801,000 +0.77(+3.24%)
Nov 18, 2016 23.93 23.98 23.56 23.75 6,648,611 -0.08(-0.34%)
Nov 17, 2016 23.89 23.94 23.60 23.83 9,184,123 -0.07(-0.29%)
Nov 16, 2016 24.22 24.26 23.68 23.90 12,912,457 -0.32(-1.32%)
Nov 15, 2016 24.72 24.72 24.22 24.22 9,144,711 -0.41(-1.66%)
Nov 14, 2016 25.05 25.07 24.61 24.63 10,882,819 -0.37(-1.48%)
Nov 11, 2016 24.89 25.11 24.84 25.00 12,335,047 -0.05(-0.20%)
Nov 10, 2016 24.92 25.36 24.90 25.05 11,893,103 +0.21(+0.85%)
Nov 09, 2016 23.27 25.14 23.25 24.84 9,624,597 +0.13(+0.53%)
Nov 08, 2016 24.40 24.71 24.19 24.71 8,529,410 +0.31(+1.27%)
Nov 07, 2016 24.13 24.48 23.89 24.40 11,673,858 +0.91(+3.87%)
Nov 04, 2016 23.26 25.07 22.76 23.49 24,774,918 -1.96(-7.70%)
Nov 03, 2016 25.25 25.47 25.12 25.45 12,643,519 +0.22(+0.87%)
Nov 02, 2016 25.23 25.38 25.12 25.23 12,137,864 +0.01(+0.04%)
Nov 01, 2016 25.13 25.33 24.94 25.22 8,693,134 +0.19(+0.76%)
Oct 31, 2016 25.03 25.18 24.97 25.03 6,056,789 +0.15(+0.60%)
Oct 28, 2016 24.63 25.02 24.63 24.88 6,069,225 -0.05(-0.20%)
Oct 27, 2016 25.14 25.19 24.90 24.93 7,365,345 -0.10(-0.40%)
Oct 26, 2016 24.85 25.17 24.82 25.03 8,319,604 +0.04(+0.16%)
Oct 25, 2016 24.79 25.03 24.79 24.99 8,325,569 +0.09(+0.36%)
Oct 24, 2016 24.18 24.95 24.18 24.90 8,597,452 +0.82(+3.41%)
Oct 21, 2016 24.22 24.24 24.02 24.08 5,837,257 -0.12(-0.50%)
Oct 20, 2016 24.15 24.36 24.07 24.20 4,183,271 -0.03(-0.12%)
Oct 19, 2016 24.23 24.26 24.01 24.23 5,389,952 +0.01(+0.04%)
Oct 18, 2016 24.43 24.55 24.06 24.22 8,454,910 +0.03(+0.12%)
Oct 17, 2016 24.11 24.39 24.11 24.19 5,654,641 +0.10(+0.42%)
Oct 14, 2016 24.41 24.57 24.02 24.09 7,901,317 -0.19(-0.78%)
Oct 13, 2016 24.88 24.88 24.03 24.28 11,881,760 -0.66(-2.65%)
Oct 12, 2016 24.74 25.12 24.67 24.94 7,724,941 -0.12(-0.48%)
Oct 11, 2016 25.26 25.26 24.83 25.06 8,884,536 -0.19(-0.75%)
Oct 10, 2016 25.24 25.37 25.17 25.25 6,630,776 +0.04(+0.16%)
Oct 07, 2016 25.35 25.37 25.14 25.21 4,135,483 -0.09(-0.36%)
Oct 06, 2016 25.30 25.39 25.20 25.30 5,872,384 -0.09(-0.35%)
Oct 05, 2016 25.72 25.72 25.24 25.39 7,580,736 +0.14(+0.55%)
Oct 04, 2016 25.08 25.28 24.96 25.25 7,202,006 +0.14(+0.56%)
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.