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 (%)
Jul 31, 2014 23.83 23.89 23.61 23.66 5,713,674 -0.34(-1.42%)
Jul 30, 2014 23.80 24.08 23.70 24.00 4,408,125 +0.22(+0.93%)
Jul 29, 2014 23.89 23.98 23.70 23.78 3,077,245 -0.15(-0.63%)
Jul 28, 2014 23.88 24.00 23.76 23.93 3,944,834 +0.10(+0.42%)
Jul 25, 2014 23.82 23.84 23.59 23.83 3,054,146 -0.04(-0.17%)
Jul 24, 2014 23.58 23.90 23.51 23.87 4,259,453 +0.40(+1.70%)
Jul 23, 2014 23.44 23.51 23.20 23.47 3,665,445 +0.04(+0.17%)
Jul 22, 2014 23.36 23.48 23.28 23.43 3,565,056 +0.07(+0.30%)
Jul 21, 2014 23.20 23.45 23.09 23.36 3,917,829 +0.16(+0.69%)
Jul 18, 2014 23.17 23.26 23.04 23.20 4,517,412 +0.13(+0.56%)
Jul 17, 2014 22.88 23.27 22.81 23.07 5,104,402 +0.16(+0.70%)
Jul 16, 2014 22.99 23.13 22.86 22.91 4,352,498 +0.02(+0.09%)
Jul 15, 2014 22.52 22.94 22.52 22.89 4,480,776 +0.39(+1.76%)
Jul 14, 2014 22.65 22.85 22.43 22.50 5,446,857 -0.09(-0.42%)
Jul 11, 2014 22.83 22.87 22.51 22.59 3,825,946 -0.24(-1.05%)
Jul 10, 2014 22.40 23.03 22.38 22.83 9,904,875 +0.20(+0.88%)
Jul 09, 2014 22.48 22.67 22.46 22.63 5,131,187 +0.21(+0.94%)
Jul 08, 2014 22.91 22.95 22.41 22.42 7,043,393 -0.44(-1.92%)
Jul 07, 2014 22.95 23.02 22.77 22.86 3,369,580 -0.18(-0.78%)
Jul 03, 2014 22.78 23.04 23.04 23.04 3,301,500 +0.31(+1.36%)
Jul 02, 2014 22.79 22.86 22.66 22.73 4,585,851 -0.15(-0.66%)
Jul 01, 2014 22.59 22.98 22.57 22.88 5,191,421 -0.02(-0.09%)
Jun 30, 2014 22.74 22.94 22.59 22.90 4,793,958 +0.13(+0.57%)
Jun 27, 2014 22.52 22.77 22.43 22.77 13,960,429 +0.23(+1.02%)
Jun 26, 2014 22.39 22.64 22.33 22.54 5,734,022 +0.12(+0.54%)
Jun 25, 2014 22.30 22.49 22.23 22.42 5,137,350 +0.03(+0.13%)
Jun 24, 2014 22.12 22.50 22.11 22.39 11,439,348 +0.19(+0.86%)
Jun 23, 2014 22.13 22.31 21.96 22.20 3,607,023 -0.03(-0.13%)
Jun 20, 2014 22.22 22.23 21.85 22.23 8,171,373 +0.09(+0.41%)
Jun 19, 2014 22.01 22.38 21.98 22.14 5,806,213 +0.20(+0.89%)
Jun 18, 2014 21.76 21.97 21.67 21.95 4,910,454 +0.25(+1.13%)
Jun 17, 2014 21.56 21.77 21.45 21.70 3,935,226 +0.13(+0.60%)
Jun 16, 2014 21.61 21.70 21.52 21.57 4,523,973 -0.13(-0.60%)
Jun 13, 2014 21.45 21.71 21.32 21.70 6,134,992 +0.40(+1.88%)
Jun 12, 2014 21.27 21.55 21.24 21.30 7,312,871 +0.02(+0.09%)
Jun 11, 2014 21.28 21.71 21.07 21.28 6,131,676 -0.01(-0.05%)
Jun 10, 2014 21.32 21.39 21.18 21.29 6,056,198 -0.09(-0.42%)
Jun 06, 2014 21.49 21.57 21.36 21.38 7,351,454 -0.09(-0.42%)
Jun 05, 2014 21.62 21.74 21.45 21.47 6,123,306 -0.15(-0.69%)
Jun 04, 2014 21.49 21.75 21.47 21.62 5,345,990 -0.01(-0.05%)
Jun 03, 2014 21.73 21.82 21.46 21.63 8,601,094 -0.23(-1.05%)
Jun 02, 2014 22.10 22.14 21.81 21.86 10,493,095 -0.13(-0.59%)
May 30, 2014 22.27 22.27 21.89 21.99 6,743,285 -0.18(-0.81%)
May 29, 2014 21.98 22.30 21.95 22.17 6,034,424 +0.11(+0.50%)
May 28, 2014 22.39 22.51 22.00 22.06 6,029,961 -0.42(-1.87%)
May 27, 2014 22.35 22.86 22.29 22.48 8,526,464 +0.21(+0.94%)
May 23, 2014 22.25 22.27 22.27 22.27 7,261,700 +0.05(+0.25%)
May 22, 2014 22.14 22.25 22.00 22.21 3,975,031 +0.04(+0.20%)
May 21, 2014 22.22 22.26 22.09 22.17 6,820,939 +0.08(+0.36%)
May 20, 2014 22.44 22.45 21.79 22.09 10,126,335 -0.31(-1.38%)
May 19, 2014 22.25 22.50 22.16 22.40 4,839,168 -0.04(-0.18%)
May 16, 2014 22.11 22.62 22.01 22.44 11,711,566 +0.13(+0.58%)
May 15, 2014 21.63 22.35 21.50 22.31 15,381,736 +0.90(+4.20%)
May 14, 2014 21.29 21.47 21.20 21.41 3,706,665 +0.16(+0.75%)
May 13, 2014 21.16 21.27 20.99 21.25 5,208,858 -0.01(-0.05%)
May 12, 2014 20.80 21.40 20.80 21.26 5,518,952 +0.47(+2.26%)
May 09, 2014 20.95 21.17 20.58 20.79 12,396,482 +0.66(+3.28%)
May 08, 2014 20.22 20.60 20.04 20.13 6,703,479 -0.09(-0.45%)
May 07, 2014 20.11 20.24 20.00 20.22 5,158,474 +0.13(+0.65%)
May 06, 2014 20.05 20.30 20.05 20.09 3,987,445 -0.01(-0.05%)
May 05, 2014 20.23 20.25 20.05 20.10 4,160,978 -0.27(-1.33%)
May 02, 2014 20.26 20.42 20.13 20.37 4,904,225 +0.21(+1.04%)
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.