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, 2015 19.52 19.65 19.29 19.47 6,672,259 +0.12(+0.62%)
Sep 29, 2015 19.95 20.03 19.24 19.35 7,219,294 -0.65(-3.25%)
Sep 28, 2015 19.82 20.07 19.82 20.00 7,426,550 +0.06(+0.30%)
Sep 25, 2015 19.96 20.08 19.79 19.94 3,673,001 +0.09(+0.45%)
Sep 24, 2015 19.81 19.97 19.67 19.85 3,617,997 -0.10(-0.50%)
Sep 23, 2015 19.79 19.99 19.70 19.95 3,057,411 +0.10(+0.50%)
Sep 22, 2015 20.01 20.33 19.68 19.85 6,616,482 -0.41(-2.02%)
Sep 21, 2015 20.23 20.37 20.12 20.26 5,842,009 +0.09(+0.45%)
Sep 18, 2015 19.87 20.45 19.76 20.17 8,683,839 +0.10(+0.47%)
Sep 17, 2015 19.93 20.35 19.84 20.07 4,633,642 +0.12(+0.63%)
Sep 16, 2015 19.93 20.10 19.88 19.95 3,389,396 +0.04(+0.20%)
Sep 15, 2015 19.92 20.04 19.82 19.91 4,645,271 +0.10(+0.50%)
Sep 14, 2015 20.00 20.00 19.74 19.81 2,730,707 -0.18(-0.90%)
Sep 11, 2015 19.86 20.00 19.80 19.99 3,425,171 -0.02(-0.10%)
Sep 10, 2015 19.70 20.08 19.61 20.01 6,923,659 +0.37(+1.88%)
Sep 09, 2015 20.22 20.25 19.57 19.64 5,777,823 -0.45(-2.24%)
Sep 08, 2015 19.99 20.17 19.86 20.09 4,045,510 +0.44(+2.24%)
Sep 04, 2015 19.64 19.65 19.65 19.65 5,111,000 -0.30(-1.50%)
Sep 03, 2015 20.00 20.25 19.89 19.95 7,104,765 +0.01(+0.05%)
Sep 02, 2015 20.17 20.20 19.62 19.94 5,509,990 +0.01(+0.05%)
Sep 01, 2015 19.99 20.27 19.87 19.93 5,293,798 -0.56(-2.73%)
Aug 31, 2015 20.77 20.77 20.43 20.49 4,688,452 -0.35(-1.68%)
Aug 28, 2015 20.77 20.98 20.68 20.84 3,584,245 -0.08(-0.38%)
Aug 27, 2015 20.88 21.00 20.57 20.92 5,447,238 +0.29(+1.41%)
Aug 26, 2015 20.35 20.67 20.05 20.63 7,383,612 +0.74(+3.72%)
Aug 25, 2015 20.48 20.79 19.87 19.89 10,216,084 -0.12(-0.60%)
Aug 24, 2015 19.80 20.56 19.35 20.01 8,809,433 -0.96(-4.58%)
Aug 21, 2015 21.32 21.60 20.95 20.97 9,204,854 -0.38(-1.78%)
Aug 20, 2015 21.54 21.65 21.33 21.35 5,895,448 -0.51(-2.33%)
Aug 19, 2015 21.56 22.00 21.56 21.86 6,456,582 +0.21(+0.97%)
Aug 18, 2015 21.77 21.91 21.54 21.65 3,334,232 -0.21(-0.96%)
Aug 17, 2015 21.31 21.89 21.21 21.86 3,890,621 +0.26(+1.20%)
Aug 14, 2015 21.22 21.68 21.06 21.60 4,568,654 +0.36(+1.69%)
Aug 13, 2015 21.48 21.62 21.21 21.24 4,044,920 -0.40(-1.85%)
Aug 12, 2015 20.38 21.77 20.33 21.64 10,094,759 +0.30(+1.41%)
Aug 11, 2015 22.70 22.87 21.25 21.34 14,904,316 -1.57(-6.85%)
Aug 10, 2015 22.87 23.25 22.79 22.91 3,579,395 +0.21(+0.90%)
Aug 07, 2015 22.32 22.71 22.31 22.70 3,760,376 +0.35(+1.59%)
Aug 06, 2015 22.86 22.89 22.34 22.35 2,980,264 -0.55(-2.40%)
Aug 05, 2015 22.71 23.05 22.51 22.90 2,645,190 +0.48(+2.14%)
Aug 04, 2015 22.38 22.58 22.25 22.42 3,783,908 -0.06(-0.27%)
Aug 03, 2015 22.79 22.84 22.31 22.48 3,187,105 -0.26(-1.14%)
Jul 31, 2015 22.89 22.93 22.71 22.74 3,119,166 -0.05(-0.22%)
Jul 30, 2015 22.78 22.84 22.59 22.79 2,810,374 -0.05(-0.22%)
Jul 29, 2015 22.82 22.91 22.61 22.84 2,902,359 +0.07(+0.31%)
Jul 28, 2015 22.80 22.99 22.47 22.77 2,854,303 +0.05(+0.22%)
Jul 27, 2015 22.86 23.02 22.67 22.72 1,952,829 -0.33(-1.43%)
Jul 24, 2015 23.28 23.31 22.93 23.05 1,701,568 -0.17(-0.73%)
Jul 23, 2015 23.03 23.41 23.02 23.22 2,764,532 +0.26(+1.13%)
Jul 22, 2015 22.92 23.20 22.89 22.96 2,429,802 -0.08(-0.35%)
Jul 21, 2015 23.66 23.66 23.02 23.04 3,426,741 -0.28(-1.20%)
Jul 20, 2015 23.35 23.45 23.14 23.32 2,866,116 -0.15(-0.64%)
Jul 17, 2015 23.43 23.49 23.17 23.47 3,552,393 +0.06(+0.26%)
Jul 16, 2015 23.52 23.54 23.28 23.41 2,337,257 +0.10(+0.43%)
Jul 15, 2015 23.99 23.99 23.27 23.31 2,485,405 -0.13(-0.55%)
Jul 14, 2015 23.39 23.48 23.30 23.44 2,219,763 +0.02(+0.09%)
Jul 13, 2015 23.35 23.55 23.33 23.42 2,105,103 +0.10(+0.43%)
Jul 10, 2015 23.28 23.45 23.07 23.32 3,364,995 +0.33(+1.44%)
Jul 09, 2015 22.92 23.19 22.78 22.99 5,491,347 +0.17(+0.74%)
Jul 08, 2015 22.94 23.16 22.68 22.82 6,087,014 +0.03(+0.13%)
Jul 07, 2015 22.66 22.84 22.26 22.79 3,687,546 +0.11(+0.51%)
Jul 06, 2015 22.82 22.95 22.57 22.68 3,209,597 -0.36(-1.54%)
Jul 02, 2015 23.23 23.03 23.03 23.03 3,665,200 -0.18(-0.78%)
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.