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, 2016 25.09 25.20 24.98 25.10 10,884,352 +0.09(+0.36%)
Sep 29, 2016 25.32 25.32 24.86 25.01 10,025,685 -0.26(-1.03%)
Sep 28, 2016 25.21 25.31 25.06 25.27 6,164,476 +0.11(+0.44%)
Sep 27, 2016 24.88 25.17 24.81 25.16 6,917,411 +0.20(+0.80%)
Sep 26, 2016 24.95 25.05 24.77 24.96 5,737,875 -0.08(-0.32%)
Sep 23, 2016 25.14 25.25 24.91 25.04 6,764,317 -0.04(-0.16%)
Sep 22, 2016 25.27 25.34 24.96 25.08 4,599,771 +0.00(+0.00%)
Sep 21, 2016 24.89 25.11 24.75 25.08 7,489,901 +0.37(+1.50%)
Sep 20, 2016 24.97 25.08 24.52 24.71 12,872,823 -0.13(-0.52%)
Sep 19, 2016 25.21 25.36 24.83 24.84 9,480,785 -0.37(-1.47%)
Sep 16, 2016 24.88 25.35 24.88 25.21 15,882,081 +0.34(+1.37%)
Sep 15, 2016 24.74 25.03 24.63 24.87 12,576,888 +0.29(+1.18%)
Sep 14, 2016 24.77 25.36 24.48 24.58 5,866,439 -0.11(-0.45%)
Sep 13, 2016 25.10 25.10 24.54 24.69 8,780,376 -0.16(-0.64%)
Sep 12, 2016 24.27 24.85 24.12 24.85 9,883,437 +0.36(+1.47%)
Sep 09, 2016 24.75 24.86 24.37 24.49 7,107,356 -0.46(-1.84%)
Sep 08, 2016 24.83 25.19 24.75 24.95 9,480,770 +0.03(+0.12%)
Sep 07, 2016 24.71 24.92 24.71 24.92 8,123,063 +0.11(+0.44%)
Sep 06, 2016 24.30 24.90 24.28 24.81 11,780,510 +0.53(+2.18%)
Sep 02, 2016 24.16 24.28 24.28 24.28 4,337,900 +0.13(+0.54%)
Sep 01, 2016 24.14 24.17 23.89 24.15 6,159,544 +0.02(+0.08%)
Aug 31, 2016 23.90 24.17 23.77 24.13 9,406,321 +0.15(+0.63%)
Aug 30, 2016 24.08 24.15 23.85 23.98 5,266,793 -0.15(-0.62%)
Aug 29, 2016 24.00 24.22 23.91 24.13 8,469,239 +0.41(+1.73%)
Aug 26, 2016 23.80 23.95 23.62 23.72 6,717,706 -0.01(-0.04%)
Aug 25, 2016 23.79 23.85 23.68 23.73 4,449,374 -0.03(-0.13%)
Aug 24, 2016 23.83 23.87 23.56 23.76 8,966,713 -0.11(-0.46%)
Aug 23, 2016 23.69 23.99 23.62 23.87 13,292,118 +0.13(+0.55%)
Aug 22, 2016 23.59 23.87 23.59 23.74 10,343,164 +0.02(+0.08%)
Aug 19, 2016 23.42 23.86 23.11 23.72 12,978,810 +0.61(+2.64%)
Aug 18, 2016 22.86 23.17 22.69 23.11 8,750,376 +0.19(+0.83%)
Aug 17, 2016 23.06 23.12 22.82 22.92 10,893,933 -0.06(-0.26%)
Aug 16, 2016 22.75 23.05 22.64 22.98 9,882,511 +0.10(+0.44%)
Aug 15, 2016 22.76 22.97 22.65 22.88 12,762,214 +0.34(+1.51%)
Aug 12, 2016 22.00 22.57 21.98 22.54 11,946,804 +0.43(+1.94%)
Aug 11, 2016 21.70 22.27 21.67 22.11 9,891,684 +0.38(+1.75%)
Aug 10, 2016 21.64 21.76 21.50 21.73 5,184,299 +0.07(+0.32%)
Aug 09, 2016 21.67 21.87 21.60 21.66 8,522,467 -0.12(-0.55%)
Aug 08, 2016 21.75 22.14 21.67 21.78 9,762,661 -0.11(-0.48%)
Aug 05, 2016 22.05 22.58 21.80 21.89 28,066,520 +0.86(+4.07%)
Aug 04, 2016 20.95 21.22 20.80 21.03 12,305,916 +0.13(+0.62%)
Aug 03, 2016 20.65 20.91 20.46 20.90 9,366,932 +0.22(+1.06%)
Aug 02, 2016 20.50 20.74 20.38 20.68 10,778,619 +0.13(+0.63%)
Aug 01, 2016 20.49 20.71 20.45 20.55 10,240,805 +0.12(+0.59%)
Jul 29, 2016 20.47 20.51 20.29 20.43 6,418,758 -0.02(-0.10%)
Jul 28, 2016 20.27 20.54 20.22 20.45 7,087,691 +0.16(+0.79%)
Jul 27, 2016 20.30 20.41 20.20 20.29 4,163,009 -0.08(-0.39%)
Jul 26, 2016 20.37 20.48 20.25 20.37 7,726,207 +0.02(+0.10%)
Jul 25, 2016 20.42 20.48 20.29 20.35 5,047,801 -0.14(-0.68%)
Jul 22, 2016 20.37 20.51 20.05 20.49 9,802,256 +0.21(+1.04%)
Jul 21, 2016 20.79 20.95 20.24 20.28 11,298,880 -0.42(-2.03%)
Jul 20, 2016 20.76 20.80 20.46 20.70 18,257,118 +0.01(+0.05%)
Jul 19, 2016 20.79 20.93 20.58 20.69 15,263,212 -0.11(-0.53%)
Jul 18, 2016 21.07 21.20 20.77 20.80 6,581,463 -0.14(-0.67%)
Jul 15, 2016 21.11 21.11 20.88 20.94 4,635,085 +0.00(+0.00%)
Jul 14, 2016 21.22 21.30 20.93 20.94 5,181,829 -0.16(-0.76%)
Jul 13, 2016 21.05 21.17 21.00 21.10 5,216,624 +0.08(+0.38%)
Jul 12, 2016 20.80 21.02 20.76 21.02 5,752,171 +0.22(+1.06%)
Jul 11, 2016 20.85 20.92 20.75 20.80 3,970,507 +0.10(+0.48%)
Jul 08, 2016 20.61 20.86 20.44 20.70 7,467,267 +0.26(+1.27%)
Jul 07, 2016 20.37 20.59 20.37 20.44 4,971,204 +0.09(+0.44%)
Jul 05, 2016 20.39 20.52 20.16 20.35 7,191,505 -0.11(-0.54%)
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.