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 (%)
Feb 28, 2017 28.62 28.72 28.42 28.57 3,889,774 -0.11(-0.38%)
Feb 27, 2017 28.80 28.84 28.49 28.68 2,732,665 -0.16(-0.55%)
Feb 24, 2017 28.64 28.84 28.40 28.84 3,740,755 +0.26(+0.91%)
Feb 23, 2017 28.64 28.76 28.50 28.58 4,043,872 -0.02(-0.07%)
Feb 22, 2017 28.80 28.92 28.56 28.60 7,240,753 -0.21(-0.73%)
Feb 21, 2017 28.77 29.18 28.70 28.81 7,516,272 +0.01(+0.03%)
Feb 17, 2017 28.80 28.80 28.80 0 +0.33(+1.16%)
Feb 16, 2017 28.29 28.63 27.97 28.47 9,734,590 -0.05(-0.18%)
Feb 15, 2017 28.55 28.63 28.20 28.52 8,044,852 -0.16(-0.56%)
Feb 14, 2017 29.02 29.11 28.54 28.68 11,324,198 -0.38(-1.31%)
Feb 13, 2017 29.10 29.35 29.01 29.06 3,748,501 +0.04(+0.14%)
Feb 10, 2017 29.08 29.26 28.93 29.02 4,720,263 +0.03(+0.10%)
Feb 09, 2017 28.62 29.14 28.52 28.99 6,465,410 +0.38(+1.33%)
Feb 08, 2017 28.40 28.71 28.28 28.61 5,696,325 +0.17(+0.60%)
Feb 07, 2017 28.34 28.60 28.16 28.44 5,406,682 +0.18(+0.64%)
Feb 06, 2017 28.37 28.45 28.12 28.26 7,386,244 -0.15(-0.53%)
Feb 03, 2017 27.87 28.52 27.66 28.41 6,991,006 +0.65(+2.34%)
Feb 02, 2017 26.62 27.84 26.44 27.76 15,997,770 +0.51(+1.87%)
Feb 01, 2017 27.65 27.70 26.96 27.25 12,311,215 -0.30(-1.09%)
Jan 31, 2017 27.12 27.56 27.00 27.55 9,917,777 +0.28(+1.03%)
Jan 30, 2017 27.34 27.40 27.05 27.27 5,014,878 -0.08(-0.29%)
Jan 27, 2017 27.29 27.41 27.13 27.35 6,373,144 +0.14(+0.51%)
Jan 26, 2017 27.31 27.43 27.05 27.21 8,121,556 -0.05(-0.18%)
Jan 25, 2017 27.43 27.63 27.19 27.26 16,575,391 -0.09(-0.33%)
Jan 24, 2017 26.75 27.46 26.75 27.35 6,056,951 +0.59(+2.20%)
Jan 23, 2017 26.65 26.83 26.56 26.76 5,430,363 +0.11(+0.41%)
Jan 20, 2017 26.70 26.83 26.57 26.65 5,620,118 +0.09(+0.34%)
Jan 19, 2017 26.45 26.68 26.38 26.56 7,631,845 +0.15(+0.57%)
Jan 18, 2017 26.25 26.69 26.21 26.41 9,641,811 +0.21(+0.80%)
Jan 17, 2017 26.07 26.23 25.79 26.20 6,600,603 +0.06(+0.23%)
Jan 13, 2017 26.14 26.14 26.14 0 +0.44(+1.71%)
Jan 12, 2017 25.38 25.73 25.20 25.70 4,597,993 +0.23(+0.90%)
Jan 11, 2017 25.10 25.50 25.05 25.47 3,968,070 +0.34(+1.35%)
Jan 10, 2017 25.04 25.25 24.93 25.13 3,859,933 +0.14(+0.56%)
Jan 09, 2017 25.07 25.10 24.96 24.99 4,309,056 -0.02(-0.08%)
Jan 06, 2017 24.65 25.06 24.55 25.01 6,615,400 +0.36(+1.46%)
Jan 05, 2017 24.20 24.72 24.14 24.65 7,982,591 +0.43(+1.78%)
Jan 04, 2017 24.08 24.40 23.94 24.22 5,506,707 +0.21(+0.87%)
Jan 03, 2017 23.94 24.06 23.77 24.01 6,176,076 +0.12(+0.50%)
Dec 30, 2016 23.89 23.89 23.89 0 -0.34(-1.40%)
Dec 29, 2016 24.09 24.33 24.06 24.23 3,071,275 +0.08(+0.33%)
Dec 28, 2016 24.47 24.47 24.09 24.15 2,739,746 -0.21(-0.86%)
Dec 27, 2016 24.20 24.51 24.09 24.36 4,184,123 +0.22(+0.91%)
Dec 23, 2016 24.14 24.14 24.14 0 +0.03(+0.12%)
Dec 22, 2016 24.24 24.26 24.01 24.11 3,664,258 -0.14(-0.58%)
Dec 21, 2016 24.18 24.36 24.05 24.25 2,456,937 +0.10(+0.41%)
Dec 20, 2016 24.21 24.46 24.10 24.15 4,320,853 -0.07(-0.29%)
Dec 19, 2016 24.07 24.25 23.95 24.22 4,632,586 +0.14(+0.58%)
Dec 16, 2016 24.87 24.89 23.95 24.08 10,620,903 -0.72(-2.90%)
Dec 15, 2016 24.64 24.94 24.45 24.80 7,206,708 -0.04(-0.16%)
Dec 14, 2016 24.95 25.05 24.75 24.84 7,303,326 -0.07(-0.28%)
Dec 13, 2016 24.82 25.11 24.76 24.91 4,813,035 +0.21(+0.85%)
Dec 12, 2016 24.82 24.93 24.68 24.70 6,064,644 -0.12(-0.48%)
Dec 09, 2016 24.59 24.87 24.48 24.82 9,532,839 +0.26(+1.06%)
Dec 08, 2016 24.47 24.72 24.29 24.56 6,483,101 +0.12(+0.49%)
Dec 07, 2016 24.13 24.61 23.87 24.44 9,827,304 +0.24(+0.99%)
Dec 06, 2016 24.27 24.36 23.95 24.20 11,043,220 -0.15(-0.62%)
Dec 05, 2016 23.71 24.36 23.59 24.35 9,095,097 +0.84(+3.57%)
Dec 02, 2016 23.70 23.89 23.34 23.51 9,204,996 -0.25(-1.05%)
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.