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 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%)
Jul 01, 2016 20.45 20.46 20.46 20.46 7,711,200 -0.08(-0.39%)
Jun 30, 2016 20.29 20.64 20.29 20.54 7,784,720 +0.19(+0.93%)
Jun 29, 2016 20.29 20.46 20.20 20.35 12,874,819 +0.22(+1.09%)
Jun 28, 2016 20.07 20.26 19.96 20.13 8,893,304 +0.18(+0.90%)
Jun 27, 2016 20.23 20.30 19.87 19.95 16,397,673 -0.48(-2.35%)
Jun 24, 2016 20.41 20.90 20.34 20.43 15,979,446 -0.81(-3.81%)
Jun 23, 2016 20.87 21.28 20.87 21.24 10,549,652 +0.46(+2.21%)
Jun 22, 2016 20.87 21.01 20.77 20.78 15,851,672 -0.14(-0.67%)
Jun 21, 2016 20.50 21.08 20.49 20.92 12,586,391 +0.45(+2.20%)
Jun 20, 2016 20.60 20.96 20.42 20.47 24,091,130 +0.50(+2.50%)
Jun 17, 2016 19.86 20.62 19.79 19.97 39,377,188 +0.19(+0.96%)
Jun 16, 2016 19.01 19.86 19.01 19.78 24,561,500 +0.79(+4.16%)
Jun 15, 2016 18.75 19.10 18.70 18.99 17,875,420 +0.22(+1.17%)
Jun 14, 2016 18.14 18.82 18.14 18.77 21,376,616 +0.56(+3.08%)
Jun 13, 2016 17.54 18.58 17.35 18.21 34,033,364 +0.91(+5.26%)
Jun 10, 2016 17.17 17.37 17.17 17.30 5,234,949 -0.09(-0.52%)
Jun 09, 2016 17.31 17.46 17.30 17.39 4,960,223 -0.04(-0.23%)
Jun 08, 2016 17.28 17.46 17.27 17.43 4,954,090 +0.16(+0.93%)
Jun 07, 2016 17.23 17.41 17.21 17.27 5,895,778 +0.09(+0.52%)
Jun 06, 2016 17.24 17.29 17.13 17.18 6,036,419 -0.08(-0.46%)
Jun 03, 2016 17.22 17.26 16.98 17.26 6,358,426 -0.11(-0.63%)
Jun 02, 2016 17.16 17.42 17.04 17.37 7,582,357 +0.06(+0.35%)
Jun 01, 2016 17.32 17.40 17.21 17.31 6,833,912 -0.05(-0.29%)
May 31, 2016 17.22 17.44 17.10 17.36 14,158,549 +0.21(+1.22%)
May 27, 2016 17.22 17.15 17.15 17.15 9,728,800 -0.04(-0.23%)
May 26, 2016 17.14 17.37 17.06 17.19 7,726,505 -0.06(-0.35%)
May 25, 2016 17.10 17.28 17.08 17.25 10,973,361 +0.18(+1.05%)
May 24, 2016 17.02 17.14 16.98 17.07 7,010,212 +0.15(+0.89%)
May 23, 2016 16.91 17.14 16.83 16.92 6,673,494 +0.00(+0.00%)
May 20, 2016 16.95 17.07 16.89 16.92 5,567,144 +0.03(+0.18%)
May 19, 2016 16.88 17.07 16.77 16.89 5,968,053 -0.11(-0.65%)
May 18, 2016 16.97 17.19 16.82 17.00 6,908,554 +0.06(+0.35%)
May 17, 2016 16.85 17.15 16.79 16.94 9,281,048 +0.03(+0.18%)
May 16, 2016 16.88 17.17 16.75 16.91 13,116,874 +0.12(+0.71%)
May 13, 2016 16.29 17.21 16.25 16.79 15,918,791 -0.11(-0.65%)
May 12, 2016 16.79 16.93 16.63 16.90 11,889,410 +0.19(+1.14%)
May 11, 2016 16.71 16.92 16.62 16.71 4,586,467 -0.07(-0.42%)
May 10, 2016 16.69 16.80 16.58 16.78 4,703,119 +0.14(+0.84%)
May 09, 2016 16.65 16.80 16.58 16.64 5,098,576 +0.03(+0.18%)
May 06, 2016 16.58 16.76 16.48 16.61 5,154,318 +0.01(+0.06%)
May 05, 2016 16.69 16.75 16.51 16.60 7,311,282 -0.07(-0.42%)
May 04, 2016 16.53 16.71 16.52 16.67 5,568,856 +0.04(+0.24%)
May 03, 2016 16.59 16.72 16.51 16.63 8,467,955 -0.12(-0.72%)
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.