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 (%)
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%)
May 01, 2015 24.99 25.23 24.88 25.14 2,956,790 +0.21(+0.84%)
Apr 30, 2015 24.75 25.00 24.65 24.93 4,438,457 +0.03(+0.12%)
Apr 29, 2015 24.76 25.00 24.69 24.89 3,273,285 -0.05(-0.22%)
Apr 28, 2015 24.76 24.98 24.68 24.95 3,648,962 +0.12(+0.48%)
Apr 27, 2015 24.71 24.93 24.56 24.83 3,461,411 +0.16(+0.65%)
Apr 24, 2015 24.79 24.80 24.48 24.67 2,575,938 +0.03(+0.12%)
Apr 23, 2015 24.32 24.78 24.26 24.64 3,035,600 +0.28(+1.15%)
Apr 22, 2015 24.23 24.43 24.08 24.36 3,253,892 +0.26(+1.08%)
Apr 21, 2015 24.37 24.60 24.05 24.10 4,501,307 -0.09(-0.37%)
Apr 20, 2015 24.50 24.56 24.13 24.19 5,144,242 -0.05(-0.21%)
Apr 17, 2015 24.00 25.10 23.85 24.24 9,829,793 -0.06(-0.23%)
Apr 16, 2015 23.75 24.34 23.71 24.30 5,685,162 +0.51(+2.12%)
Apr 15, 2015 23.95 24.04 23.74 23.79 4,606,210 -0.02(-0.08%)
Apr 14, 2015 24.12 24.28 23.71 23.81 4,855,443 -0.33(-1.35%)
Apr 13, 2015 24.75 24.99 24.05 24.14 11,057,023 -1.44(-5.65%)
Apr 10, 2015 24.32 26.15 24.19 25.58 12,753,076 +1.35(+5.59%)
Apr 09, 2015 24.01 24.34 23.86 24.23 3,564,718 +0.21(+0.90%)
Apr 08, 2015 23.64 24.20 23.52 24.01 4,840,631 +0.21(+0.88%)
Apr 07, 2015 23.89 23.93 23.73 23.80 3,860,312 -0.03(-0.13%)
Apr 06, 2015 23.35 23.96 23.24 23.83 3,707,099 +0.28(+1.19%)
Apr 02, 2015 23.38 23.55 23.55 23.55 3,130,300 +0.22(+0.94%)
Apr 01, 2015 22.94 23.38 22.94 23.33 3,651,162 -0.04(-0.15%)
Mar 31, 2015 23.44 23.68 23.28 23.36 4,245,659 -0.19(-0.79%)
Mar 30, 2015 23.49 23.70 23.40 23.55 3,223,532 +0.20(+0.83%)
Mar 27, 2015 23.39 23.42 23.10 23.36 4,053,739 +0.07(+0.32%)
Mar 26, 2015 23.18 23.47 23.02 23.28 5,679,209 -0.03(-0.13%)
Mar 25, 2015 24.16 24.21 23.31 23.31 5,406,378 -0.81(-3.36%)
Mar 24, 2015 24.37 24.48 24.11 24.12 5,534,050 -0.29(-1.19%)
Mar 23, 2015 24.33 24.55 24.26 24.41 4,014,002 +0.03(+0.12%)
Mar 20, 2015 24.17 24.52 24.14 24.38 7,102,239 +0.37(+1.54%)
Mar 19, 2015 24.27 24.35 23.95 24.01 4,368,565 -0.26(-1.07%)
Mar 18, 2015 23.77 24.50 23.57 24.27 6,650,164 +0.50(+2.10%)
Mar 17, 2015 23.71 23.90 23.58 23.77 4,368,276 +0.08(+0.34%)
Mar 16, 2015 23.53 23.75 23.46 23.69 4,589,144 +0.33(+1.41%)
Mar 13, 2015 23.60 23.72 23.20 23.36 7,741,989 -0.36(-1.50%)
Mar 12, 2015 23.52 23.73 23.45 23.71 3,942,951 +0.25(+1.09%)
Mar 11, 2015 23.89 23.93 23.41 23.46 3,768,655 -0.39(-1.64%)
Mar 10, 2015 24.20 24.42 23.83 23.85 4,771,241 -0.62(-2.55%)
Mar 09, 2015 24.14 24.54 24.10 24.48 2,933,288 +0.31(+1.28%)
Mar 06, 2015 24.54 24.54 24.07 24.16 4,356,893 -0.48(-1.93%)
Mar 05, 2015 24.49 24.65 24.30 24.64 2,068,604 +0.16(+0.67%)
Mar 04, 2015 24.54 24.70 24.44 24.48 3,679,002 -0.29(-1.15%)
Mar 03, 2015 25.05 25.15 24.63 24.76 4,076,731 -0.50(-1.98%)
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.