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 (%)
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%)
Nov 02, 2015 20.65 20.80 20.61 20.70 5,479,785 +0.10(+0.49%)
Oct 30, 2015 20.57 20.70 20.50 20.60 5,057,634 +0.11(+0.54%)
Oct 29, 2015 20.54 20.65 20.42 20.49 3,912,293 -0.11(-0.53%)
Oct 28, 2015 20.51 20.66 20.42 20.60 5,109,234 +0.16(+0.78%)
Oct 27, 2015 20.46 20.57 20.37 20.44 2,720,593 -0.12(-0.58%)
Oct 26, 2015 20.70 20.77 20.51 20.56 3,340,938 -0.08(-0.39%)
Oct 23, 2015 20.88 20.92 20.37 20.64 4,185,054 +0.00(+0.00%)
Oct 22, 2015 20.53 20.92 20.53 20.64 5,858,623 +0.21(+1.03%)
Oct 21, 2015 20.80 20.86 20.41 20.43 3,066,703 -0.28(-1.35%)
Oct 20, 2015 20.70 20.88 20.66 20.71 4,345,255 -0.05(-0.24%)
Oct 19, 2015 20.70 20.82 20.58 20.76 5,424,199 +0.05(+0.24%)
Oct 16, 2015 20.69 20.72 20.36 20.71 6,032,282 +0.07(+0.34%)
Oct 15, 2015 20.70 21.00 20.50 20.64 5,773,797 +0.04(+0.19%)
Oct 14, 2015 20.63 20.87 20.57 20.60 4,427,615 -0.03(-0.15%)
Oct 13, 2015 20.87 20.99 20.59 20.63 3,198,476 -0.25(-1.20%)
Oct 12, 2015 21.00 21.06 20.78 20.88 3,242,842 -0.12(-0.57%)
Oct 09, 2015 21.03 21.13 20.81 21.00 3,092,587 -0.04(-0.19%)
Oct 08, 2015 20.88 21.14 20.82 21.04 5,062,996 +0.19(+0.91%)
Oct 07, 2015 21.14 21.33 20.72 20.85 5,655,790 -0.15(-0.71%)
Oct 06, 2015 20.36 21.05 20.12 21.00 10,171,092 +0.57(+2.79%)
Oct 05, 2015 19.81 20.45 19.70 20.43 6,525,181 +0.78(+3.97%)
Oct 02, 2015 19.14 19.68 19.07 19.65 5,404,713 +0.32(+1.66%)
Oct 01, 2015 19.54 19.54 19.15 19.33 7,894,193 -0.14(-0.72%)
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%)
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.