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 29, 2013 22.64 22.81 22.48 22.49 0 -0.19(-0.84%)
Nov 27, 2013 22.36 22.85 22.36 22.68 0 -0.04(-0.18%)
Nov 26, 2013 23.08 23.26 22.67 22.72 10,090,323 -0.38(-1.65%)
Nov 25, 2013 23.40 23.48 23.07 23.10 5,222,704 -0.24(-1.03%)
Nov 22, 2013 23.56 23.68 23.25 23.34 0 -0.21(-0.89%)
Nov 21, 2013 23.28 23.75 23.25 23.55 4,668,729 +0.17(+0.73%)
Nov 20, 2013 23.54 23.75 23.36 23.38 0 -0.18(-0.76%)
Nov 19, 2013 23.65 23.89 23.52 23.56 6,264,954 -0.09(-0.36%)
Nov 18, 2013 23.63 23.96 23.53 23.64 8,100,159 +0.07(+0.28%)
Nov 15, 2013 23.44 23.69 23.43 23.58 0 +0.09(+0.38%)
Nov 14, 2013 23.00 23.50 23.00 23.49 8,316,642 +0.32(+1.40%)
Nov 13, 2013 22.95 23.31 22.82 23.16 0 +0.11(+0.50%)
Nov 12, 2013 22.35 23.10 22.24 23.05 0 -0.16(-0.69%)
Nov 11, 2013 23.11 23.30 23.03 23.21 3,845,321 +0.05(+0.22%)
Nov 08, 2013 22.90 23.17 22.75 23.16 0 +0.33(+1.45%)
Nov 07, 2013 23.17 23.24 22.79 22.83 6,874,665 -0.30(-1.30%)
Nov 06, 2013 22.69 23.14 22.67 23.13 5,586,632 +0.45(+1.98%)
Nov 05, 2013 22.79 22.88 22.57 22.68 8,805,231 -0.23(-1.00%)
Nov 04, 2013 22.81 23.00 22.75 22.91 4,875,153 +0.14(+0.61%)
Nov 01, 2013 22.89 22.95 22.67 22.77 0 +0.02(+0.07%)
Oct 31, 2013 22.67 22.87 22.54 22.75 9,859,749 +0.08(+0.37%)
Oct 30, 2013 22.75 22.75 22.43 22.67 11,109,540 +0.54(+2.44%)
Oct 29, 2013 22.05 22.36 21.99 22.13 7,989,071 +0.09(+0.41%)
Oct 28, 2013 22.08 22.17 21.96 22.04 9,590,119 +0.01(+0.05%)
Oct 25, 2013 21.79 22.07 21.57 22.03 0 +0.54(+2.51%)
Oct 24, 2013 21.30 22.28 20.89 21.49 44,746,672 -3.13(-12.71%)
Oct 23, 2013 24.97 25.11 24.57 24.62 8,588,771 -0.59(-2.34%)
Oct 22, 2013 25.52 25.52 25.11 25.21 5,263,845 -0.20(-0.79%)
Oct 21, 2013 25.49 25.60 25.32 25.41 3,486,799 +0.02(+0.08%)
Oct 18, 2013 25.19 25.41 25.04 25.39 6,629,096 +0.30(+1.20%)
Oct 17, 2013 25.03 25.25 24.93 25.09 6,732,140 -0.04(-0.14%)
Oct 16, 2013 25.14 25.30 25.01 25.12 4,947,484 +0.16(+0.66%)
Oct 15, 2013 25.15 25.18 24.93 24.96 5,464,878 -0.22(-0.87%)
Oct 14, 2013 24.90 25.25 24.87 25.18 4,677,594 +0.10(+0.40%)
Oct 11, 2013 24.75 25.16 24.67 25.08 0 +0.34(+1.37%)
Oct 10, 2013 24.70 24.93 24.55 24.74 6,551,570 +0.07(+0.28%)
Oct 09, 2013 24.83 25.01 24.46 24.67 7,951,904 -0.07(-0.28%)
Oct 08, 2013 24.51 24.99 24.41 24.74 8,374,194 -0.08(-0.32%)
Oct 07, 2013 24.56 25.09 24.42 24.82 0 -0.02(-0.08%)
Oct 04, 2013 24.37 24.92 24.30 24.84 0 +0.57(+2.35%)
Oct 03, 2013 24.40 24.54 24.16 24.27 3,790,916 -0.25(-1.02%)
Oct 02, 2013 24.52 24.70 24.38 24.52 4,806,855 -0.13(-0.53%)
Oct 01, 2013 24.27 24.79 24.25 24.65 7,711,530 -0.10(-0.40%)
Sep 30, 2013 24.53 24.79 24.41 24.75 5,484,163 +0.02(+0.08%)
Sep 27, 2013 24.47 25.00 24.40 24.73 0 -0.33(-1.32%)
Sep 26, 2013 24.83 25.20 24.80 25.06 4,346,115 +0.21(+0.85%)
Sep 25, 2013 24.77 24.86 24.46 24.85 6,244,256 +0.16(+0.65%)
Sep 24, 2013 24.74 24.87 24.39 24.69 4,715,578 -0.05(-0.21%)
Sep 23, 2013 25.09 25.13 24.70 24.74 4,450,916 -0.40(-1.59%)
Sep 20, 2013 25.35 25.40 25.09 25.14 0 -0.07(-0.30%)
Sep 19, 2013 25.40 25.67 25.13 25.21 6,647,432 -0.14(-0.57%)
Sep 18, 2013 25.26 25.43 25.19 25.36 6,324,423 +0.06(+0.24%)
Sep 17, 2013 25.41 25.57 25.25 25.30 0 -0.08(-0.32%)
Sep 16, 2013 25.31 25.58 25.24 25.38 0 +0.30(+1.22%)
Sep 13, 2013 25.09 25.22 24.75 25.07 0 +0.11(+0.44%)
Sep 12, 2013 24.47 25.18 24.36 24.97 8,530,655 -0.29(-1.16%)
Sep 11, 2013 25.26 25.48 25.14 25.26 6,763,507 +0.03(+0.12%)
Sep 10, 2013 25.61 25.70 25.21 25.23 7,078,368 -0.16(-0.63%)
Sep 09, 2013 25.50 25.63 25.38 25.39 3,934,489 +0.04(+0.15%)
Sep 06, 2013 25.46 25.58 24.98 25.35 0 -0.10(-0.39%)
Sep 05, 2013 25.26 25.61 25.26 25.45 4,599,986 +0.13(+0.51%)
Sep 04, 2013 25.92 25.99 25.24 25.32 9,324,427 -0.76(-2.91%)
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.