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 (%)
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%)
Jul 01, 2015 23.43 23.43 23.14 23.21 3,555,500 -0.04(-0.17%)
Jun 30, 2015 23.48 23.65 23.09 23.25 4,220,869 -0.01(-0.04%)
Jun 29, 2015 23.55 23.69 23.22 23.26 4,464,681 -0.49(-2.06%)
Jun 26, 2015 24.25 24.25 23.63 23.75 7,553,104 -0.41(-1.68%)
Jun 25, 2015 24.26 24.29 24.12 24.16 3,393,665 -0.08(-0.33%)
Jun 24, 2015 24.18 24.39 24.00 24.23 6,578,300 -0.02(-0.06%)
Jun 23, 2015 23.96 24.29 23.91 24.25 5,198,371 +0.43(+1.81%)
Jun 22, 2015 23.87 23.99 23.66 23.82 4,544,980 -0.25(-1.04%)
Jun 19, 2015 24.40 24.49 24.01 24.07 5,513,107 -0.39(-1.59%)
Jun 18, 2015 24.18 24.59 24.17 24.46 4,133,962 +0.36(+1.49%)
Jun 17, 2015 23.76 24.13 23.76 24.10 4,355,029 +0.44(+1.86%)
Jun 16, 2015 23.39 23.69 23.28 23.66 2,445,929 +0.21(+0.90%)
Jun 15, 2015 23.52 23.55 23.31 23.45 4,415,186 -0.30(-1.26%)
Jun 12, 2015 23.64 23.79 23.53 23.75 3,375,173 -0.05(-0.21%)
Jun 11, 2015 23.85 23.88 23.68 23.80 3,497,018 +0.03(+0.11%)
Jun 10, 2015 23.58 23.85 23.55 23.77 3,920,113 +0.33(+1.43%)
Jun 09, 2015 23.40 23.51 23.19 23.44 5,357,454 +0.01(+0.04%)
Jun 08, 2015 23.90 23.96 23.41 23.43 4,940,910 -0.57(-2.38%)
Jun 05, 2015 24.06 24.10 23.80 24.00 4,105,027 -0.04(-0.17%)
Jun 04, 2015 24.13 24.33 23.84 24.04 4,323,291 -0.28(-1.15%)
Jun 03, 2015 24.36 24.63 24.22 24.32 5,551,395 -0.04(-0.16%)
Jun 02, 2015 24.57 24.70 24.35 24.36 3,325,517 -0.34(-1.36%)
Jun 01, 2015 24.74 25.03 24.52 24.70 3,856,152 +0.07(+0.28%)
May 29, 2015 24.75 24.81 24.50 24.62 3,314,955 -0.18(-0.75%)
May 28, 2015 24.67 24.84 24.61 24.81 1,619,691 +0.07(+0.28%)
May 27, 2015 24.41 24.80 24.28 24.74 2,625,452 +0.40(+1.64%)
May 26, 2015 24.79 24.86 24.21 24.34 3,574,172 -0.52(-2.11%)
May 22, 2015 25.06 24.86 24.86 24.86 1,921,900 -0.20(-0.80%)
May 21, 2015 25.00 25.15 24.91 25.07 1,706,349 +0.04(+0.14%)
May 20, 2015 25.16 25.24 24.95 25.03 2,569,115 -0.07(-0.28%)
May 19, 2015 25.14 25.23 25.03 25.10 3,843,683 -0.09(-0.36%)
May 18, 2015 24.49 26.14 24.49 25.19 6,535,201 +0.71(+2.90%)
May 15, 2015 25.61 25.89 24.25 24.48 10,951,589 -1.42(-5.48%)
May 14, 2015 25.54 25.92 25.54 25.90 4,260,812 +0.58(+2.29%)
May 13, 2015 25.22 25.38 25.09 25.32 2,784,173 +0.18(+0.72%)
May 12, 2015 25.30 25.36 24.94 25.14 3,163,629 -0.29(-1.16%)
May 11, 2015 25.41 25.67 25.24 25.43 3,640,015 -0.10(-0.37%)
May 08, 2015 25.30 25.58 24.73 25.53 3,577,946 +0.55(+2.20%)
May 07, 2015 24.88 25.07 24.71 24.98 2,545,698 +0.04(+0.16%)
May 06, 2015 24.97 25.05 24.66 24.94 3,691,188 +0.05(+0.18%)
May 05, 2015 25.20 25.25 24.88 24.89 3,679,134 -0.43(-1.68%)
May 04, 2015 25.03 25.41 24.96 25.32 3,064,372 +0.18(+0.74%)
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.