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 (%)
Sep 30, 2013 24.53 24.79 24.41 24.75 5,484,163 +0.02(+0.08%)
Sep 27, 2013 24.47 25.00 24.40 24.73 0 -0.33(-1.32%)
Sep 26, 2013 24.83 25.20 24.80 25.06 4,346,115 +0.21(+0.85%)
Sep 25, 2013 24.77 24.86 24.46 24.85 6,244,256 +0.16(+0.65%)
Sep 24, 2013 24.74 24.87 24.39 24.69 4,715,578 -0.05(-0.21%)
Sep 23, 2013 25.09 25.13 24.70 24.74 4,450,916 -0.40(-1.59%)
Sep 20, 2013 25.35 25.40 25.09 25.14 0 -0.07(-0.30%)
Sep 19, 2013 25.40 25.67 25.13 25.21 6,647,432 -0.14(-0.57%)
Sep 18, 2013 25.26 25.43 25.19 25.36 6,324,423 +0.06(+0.24%)
Sep 17, 2013 25.41 25.57 25.25 25.30 0 -0.08(-0.32%)
Sep 16, 2013 25.31 25.58 25.24 25.38 0 +0.30(+1.22%)
Sep 13, 2013 25.09 25.22 24.75 25.07 0 +0.11(+0.44%)
Sep 12, 2013 24.47 25.18 24.36 24.97 8,530,655 -0.29(-1.16%)
Sep 11, 2013 25.26 25.48 25.14 25.26 6,763,507 +0.03(+0.12%)
Sep 10, 2013 25.61 25.70 25.21 25.23 7,078,368 -0.16(-0.63%)
Sep 09, 2013 25.50 25.63 25.38 25.39 3,934,489 +0.04(+0.15%)
Sep 06, 2013 25.46 25.58 24.98 25.35 0 -0.10(-0.39%)
Sep 05, 2013 25.26 25.61 25.26 25.45 4,599,986 +0.13(+0.51%)
Sep 04, 2013 25.92 25.99 25.24 25.32 9,324,427 -0.76(-2.91%)
Sep 03, 2013 25.93 26.34 25.81 26.08 4,669,732 +0.47(+1.84%)
Aug 30, 2013 26.00 26.14 25.53 25.61 0 -0.44(-1.69%)
Aug 29, 2013 25.59 26.14 25.49 26.05 3,366,863 +0.36(+1.40%)
Aug 28, 2013 25.50 25.81 25.28 25.69 5,223,068 +0.23(+0.88%)
Aug 27, 2013 25.74 25.90 25.40 25.46 4,703,568 -0.57(-2.17%)
Aug 26, 2013 26.28 26.40 26.02 26.03 3,291,018 -0.30(-1.14%)
Aug 23, 2013 26.30 26.48 26.18 26.33 0 -0.01(-0.04%)
Aug 22, 2013 26.01 26.46 25.86 26.34 2,754,196 +0.30(+1.15%)
Aug 21, 2013 26.09 26.29 25.95 26.04 4,065,425 -0.22(-0.84%)
Aug 20, 2013 26.13 26.38 26.04 26.26 3,597,410 +0.07(+0.27%)
Aug 19, 2013 26.11 26.57 26.11 26.19 4,138,331 -0.05(-0.19%)
Aug 16, 2013 26.30 26.47 26.22 26.24 0 -0.20(-0.76%)
Aug 15, 2013 26.53 26.73 26.34 26.44 5,459,496 -0.34(-1.27%)
Aug 14, 2013 27.01 27.03 26.75 26.78 3,854,070 -0.18(-0.67%)
Aug 13, 2013 26.89 27.05 26.63 26.96 4,480,015 +0.03(+0.11%)
Aug 12, 2013 26.68 27.00 26.60 26.93 3,608,424 +0.11(+0.41%)
Aug 09, 2013 26.66 27.01 26.53 26.82 4,083,617 +0.00(+0.00%)
Aug 08, 2013 26.87 27.10 26.67 26.82 7,252,257 +0.08(+0.30%)
Aug 07, 2013 26.67 26.85 26.41 26.74 5,317,913 +0.08(+0.30%)
Aug 06, 2013 26.61 26.70 26.44 26.66 6,050,341 +0.00(+0.00%)
Aug 05, 2013 26.50 26.67 26.26 26.66 5,379,554 +0.14(+0.53%)
Aug 02, 2013 26.61 26.70 26.38 26.52 5,569,482 -0.18(-0.67%)
Aug 01, 2013 26.68 26.89 26.61 26.70 7,460,512 +0.02(+0.07%)
Jul 31, 2013 25.61 26.89 25.60 26.68 18,885,120 +2.33(+9.57%)
Jul 30, 2013 24.26 24.54 24.11 24.35 9,061,097 +0.28(+1.16%)
Jul 29, 2013 24.07 24.29 23.98 24.07 0 -0.20(-0.82%)
Jul 26, 2013 24.06 24.34 23.86 24.27 0 +0.02(+0.08%)
Jul 25, 2013 24.07 24.26 23.95 24.25 0 +0.13(+0.54%)
Jul 24, 2013 23.95 24.21 23.94 24.12 0 +0.20(+0.84%)
Jul 23, 2013 24.44 24.44 23.88 23.92 0 -0.10(-0.42%)
Jul 22, 2013 23.95 24.11 23.94 24.02 0 +0.02(+0.08%)
Jul 19, 2013 24.29 24.29 23.90 24.00 8,430,406 -0.29(-1.19%)
Jul 18, 2013 24.34 24.42 24.14 24.29 6,473,058 +0.05(+0.21%)
Jul 17, 2013 24.13 24.34 24.02 24.24 5,697,148 +0.27(+1.13%)
Jul 16, 2013 23.98 24.22 23.87 23.97 0 +0.05(+0.21%)
Jul 15, 2013 23.85 23.94 23.74 23.92 0 +0.09(+0.38%)
Jul 12, 2013 23.69 23.85 23.43 23.83 0 +0.18(+0.78%)
Jul 11, 2013 23.41 23.66 23.26 23.64 5,316,993 +0.54(+2.36%)
Jul 10, 2013 22.84 23.12 22.81 23.10 0 +0.25(+1.09%)
Jul 09, 2013 22.93 22.99 22.56 22.85 0 +0.06(+0.26%)
Jul 08, 2013 23.07 23.12 22.65 22.79 4,985,153 -0.23(-1.00%)
Jul 05, 2013 22.58 23.02 22.46 23.02 0 +0.66(+2.95%)
Jul 03, 2013 22.27 22.59 22.21 22.36 0 -0.08(-0.36%)
Jul 02, 2013 22.54 22.80 22.39 22.44 0 -0.04(-0.16%)
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.