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 27, 2015 25.08 25.32 24.95 25.16 3,787,766 +0.11(+0.44%)
Feb 26, 2015 25.55 25.61 25.04 25.05 3,806,685 -0.44(-1.73%)
Feb 25, 2015 25.29 25.55 25.22 25.49 3,129,138 +0.28(+1.11%)
Feb 24, 2015 25.22 25.30 25.06 25.21 2,845,515 -0.22(-0.87%)
Feb 23, 2015 25.76 25.79 25.31 25.43 2,470,926 -0.25(-0.99%)
Feb 20, 2015 25.61 25.77 25.42 25.68 3,672,322 +0.09(+0.35%)
Feb 19, 2015 25.59 25.64 25.38 25.59 3,519,981 -0.10(-0.37%)
Feb 18, 2015 25.97 25.98 25.50 25.69 4,780,374 -0.31(-1.19%)
Feb 17, 2015 26.00 26.26 25.80 26.00 3,658,784 -0.33(-1.25%)
Feb 13, 2015 26.22 26.33 26.33 26.33 2,851,600 +0.18(+0.69%)
Feb 12, 2015 25.89 26.19 25.81 26.15 2,678,358 +0.41(+1.59%)
Feb 11, 2015 25.19 25.78 25.19 25.74 4,637,028 +0.50(+1.98%)
Feb 10, 2015 24.89 25.33 24.76 25.24 3,133,799 +0.49(+1.98%)
Feb 09, 2015 24.64 24.86 24.51 24.75 3,334,863 -0.02(-0.10%)
Feb 06, 2015 25.70 25.94 24.57 24.77 6,443,089 -1.20(-4.60%)
Feb 05, 2015 25.66 26.02 25.47 25.97 3,567,452 +0.37(+1.45%)
Feb 04, 2015 25.44 25.79 25.23 25.60 3,041,694 +0.14(+0.53%)
Feb 03, 2015 25.02 25.50 25.01 25.46 2,900,139 +0.52(+2.11%)
Feb 02, 2015 24.93 25.00 24.36 24.94 3,948,125 +0.17(+0.69%)
Jan 30, 2015 25.38 25.44 24.74 24.77 4,128,602 -0.83(-3.24%)
Jan 29, 2015 25.32 25.62 25.08 25.60 3,199,793 +0.23(+0.89%)
Jan 28, 2015 25.88 26.05 25.36 25.38 3,796,709 -0.57(-2.18%)
Jan 27, 2015 26.14 26.34 25.68 25.94 4,133,397 -0.64(-2.43%)
Jan 26, 2015 26.62 26.66 26.23 26.59 2,473,963 -0.06(-0.23%)
Jan 23, 2015 26.70 27.32 26.56 26.64 5,154,633 -0.05(-0.17%)
Jan 22, 2015 25.75 26.69 25.45 26.69 6,006,826 +1.07(+4.18%)
Jan 21, 2015 25.63 25.79 25.48 25.62 3,257,093 -0.06(-0.23%)
Jan 20, 2015 25.72 25.93 25.45 25.68 3,941,453 +0.05(+0.20%)
Jan 16, 2015 24.91 25.67 24.80 25.63 4,486,536 +0.72(+2.89%)
Jan 15, 2015 25.22 25.36 24.84 24.91 2,904,028 -0.30(-1.19%)
Jan 14, 2015 25.12 25.35 24.94 25.21 2,886,093 -0.13(-0.51%)
Jan 13, 2015 25.59 26.05 25.13 25.34 3,892,280 +0.05(+0.20%)
Jan 12, 2015 25.36 25.44 24.97 25.29 3,525,503 -0.07(-0.28%)
Jan 09, 2015 25.53 25.73 25.07 25.36 5,470,815 -0.17(-0.67%)
Jan 08, 2015 25.21 25.66 25.19 25.53 3,527,795 +0.46(+1.83%)
Jan 07, 2015 24.90 25.21 24.74 25.07 3,040,239 +0.23(+0.93%)
Jan 06, 2015 25.45 25.45 24.77 24.84 5,315,828 -0.39(-1.55%)
Jan 05, 2015 25.56 25.77 25.19 25.23 4,176,985 -0.36(-1.41%)
Jan 02, 2015 25.79 26.11 25.47 25.59 2,508,928 -0.07(-0.25%)
Dec 31, 2014 26.08 25.66 25.66 25.66 2,536,400 -0.36(-1.40%)
Dec 30, 2014 26.14 26.38 25.97 26.02 1,431,551 -0.22(-0.84%)
Dec 29, 2014 26.52 26.60 26.24 26.24 1,527,270 -0.30(-1.13%)
Dec 26, 2014 26.69 26.69 26.50 26.54 958,212 -0.04(-0.13%)
Dec 24, 2014 26.59 26.57 26.57 26.57 1,171,200 +0.12(+0.47%)
Dec 23, 2014 26.20 26.64 26.02 26.45 2,923,061 +0.44(+1.69%)
Dec 22, 2014 25.92 26.14 25.84 26.01 2,868,561 +0.19(+0.72%)
Dec 19, 2014 25.74 26.30 25.74 25.82 6,521,180 +0.09(+0.33%)
Dec 18, 2014 25.54 25.74 25.32 25.74 5,539,753 +0.55(+2.18%)
Dec 17, 2014 25.01 25.30 24.79 25.19 4,341,775 +0.12(+0.48%)
Dec 16, 2014 24.90 25.40 24.68 25.07 5,448,315 -0.37(-1.45%)
Dec 15, 2014 25.33 25.60 24.86 25.44 6,561,201 +0.18(+0.71%)
Dec 12, 2014 25.59 25.76 25.17 25.26 3,425,693 -0.58(-2.24%)
Dec 11, 2014 25.69 26.04 25.61 25.84 3,645,738 +0.32(+1.27%)
Dec 10, 2014 25.95 26.03 25.43 25.52 4,015,403 -0.50(-1.92%)
Dec 09, 2014 25.96 26.21 25.80 26.02 2,965,140 -0.20(-0.78%)
Dec 08, 2014 26.46 26.58 26.17 26.22 2,794,860 -0.23(-0.87%)
Dec 05, 2014 26.31 26.45 26.18 26.45 2,758,387 +0.14(+0.53%)
Dec 04, 2014 26.35 26.43 26.07 26.31 3,141,767 -0.14(-0.53%)
Dec 03, 2014 26.24 26.51 26.19 26.45 3,209,988 +0.15(+0.57%)
Dec 02, 2014 26.37 26.46 26.15 26.30 4,495,085 -0.05(-0.19%)
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.