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 30, 2016 24.36 24.71 24.25 24.39 9,629,182 +0.07(+0.29%)
Nov 29, 2016 24.43 24.64 24.23 24.32 7,357,933 -0.08(-0.33%)
Nov 28, 2016 24.78 24.83 24.23 24.40 8,092,466 -0.42(-1.69%)
Nov 25, 2016 24.80 24.98 24.55 24.82 3,645,594 -0.03(-0.12%)
Nov 23, 2016 24.85 24.85 24.85 0 -0.26(-1.04%)
Nov 22, 2016 24.50 25.16 24.44 25.11 13,273,251 +0.59(+2.41%)
Nov 21, 2016 23.85 24.99 23.20 24.52 25,801,000 +0.77(+3.24%)
Nov 18, 2016 23.93 23.98 23.56 23.75 6,648,611 -0.08(-0.34%)
Nov 17, 2016 23.89 23.94 23.60 23.83 9,184,123 -0.07(-0.29%)
Nov 16, 2016 24.22 24.26 23.68 23.90 12,912,457 -0.32(-1.32%)
Nov 15, 2016 24.72 24.72 24.22 24.22 9,144,711 -0.41(-1.66%)
Nov 14, 2016 25.05 25.07 24.61 24.63 10,882,819 -0.37(-1.48%)
Nov 11, 2016 24.89 25.11 24.84 25.00 12,335,047 -0.05(-0.20%)
Nov 10, 2016 24.92 25.36 24.90 25.05 11,893,103 +0.21(+0.85%)
Nov 09, 2016 23.27 25.14 23.25 24.84 9,624,597 +0.13(+0.53%)
Nov 08, 2016 24.40 24.71 24.19 24.71 8,529,410 +0.31(+1.27%)
Nov 07, 2016 24.13 24.48 23.89 24.40 11,673,858 +0.91(+3.87%)
Nov 04, 2016 23.26 25.07 22.76 23.49 24,774,918 -1.96(-7.70%)
Nov 03, 2016 25.25 25.47 25.12 25.45 12,643,519 +0.22(+0.87%)
Nov 02, 2016 25.23 25.38 25.12 25.23 12,137,864 +0.01(+0.04%)
Nov 01, 2016 25.13 25.33 24.94 25.22 8,693,134 +0.19(+0.76%)
Oct 31, 2016 25.03 25.18 24.97 25.03 6,056,789 +0.15(+0.60%)
Oct 28, 2016 24.63 25.02 24.63 24.88 6,069,225 -0.05(-0.20%)
Oct 27, 2016 25.14 25.19 24.90 24.93 7,365,345 -0.10(-0.40%)
Oct 26, 2016 24.85 25.17 24.82 25.03 8,319,604 +0.04(+0.16%)
Oct 25, 2016 24.79 25.03 24.79 24.99 8,325,569 +0.09(+0.36%)
Oct 24, 2016 24.18 24.95 24.18 24.90 8,597,452 +0.82(+3.41%)
Oct 21, 2016 24.22 24.24 24.02 24.08 5,837,257 -0.12(-0.50%)
Oct 20, 2016 24.15 24.36 24.07 24.20 4,183,271 -0.03(-0.12%)
Oct 19, 2016 24.23 24.26 24.01 24.23 5,389,952 +0.01(+0.04%)
Oct 18, 2016 24.43 24.55 24.06 24.22 8,454,910 +0.03(+0.12%)
Oct 17, 2016 24.11 24.39 24.11 24.19 5,654,641 +0.10(+0.42%)
Oct 14, 2016 24.41 24.57 24.02 24.09 7,901,317 -0.19(-0.78%)
Oct 13, 2016 24.88 24.88 24.03 24.28 11,881,760 -0.66(-2.65%)
Oct 12, 2016 24.74 25.12 24.67 24.94 7,724,941 -0.12(-0.48%)
Oct 11, 2016 25.26 25.26 24.83 25.06 8,884,536 -0.19(-0.75%)
Oct 10, 2016 25.24 25.37 25.17 25.25 6,630,776 +0.04(+0.16%)
Oct 07, 2016 25.35 25.37 25.14 25.21 4,135,483 -0.09(-0.36%)
Oct 06, 2016 25.30 25.39 25.20 25.30 5,872,384 -0.09(-0.35%)
Oct 05, 2016 25.72 25.72 25.24 25.39 7,580,736 +0.14(+0.55%)
Oct 04, 2016 25.08 25.28 24.96 25.25 7,202,006 +0.14(+0.56%)
Oct 03, 2016 25.08 25.18 25.04 25.11 5,178,844 +0.01(+0.04%)
Sep 30, 2016 25.09 25.20 24.98 25.10 10,884,352 +0.09(+0.36%)
Sep 29, 2016 25.32 25.32 24.86 25.01 10,025,685 -0.26(-1.03%)
Sep 28, 2016 25.21 25.31 25.06 25.27 6,164,476 +0.11(+0.44%)
Sep 27, 2016 24.88 25.17 24.81 25.16 6,917,411 +0.20(+0.80%)
Sep 26, 2016 24.95 25.05 24.77 24.96 5,737,875 -0.08(-0.32%)
Sep 23, 2016 25.14 25.25 24.91 25.04 6,764,317 -0.04(-0.16%)
Sep 22, 2016 25.27 25.34 24.96 25.08 4,599,771 +0.00(+0.00%)
Sep 21, 2016 24.89 25.11 24.75 25.08 7,489,901 +0.37(+1.50%)
Sep 20, 2016 24.97 25.08 24.52 24.71 12,872,823 -0.13(-0.52%)
Sep 19, 2016 25.21 25.36 24.83 24.84 9,480,785 -0.37(-1.47%)
Sep 16, 2016 24.88 25.35 24.88 25.21 15,882,081 +0.34(+1.37%)
Sep 15, 2016 24.74 25.03 24.63 24.87 12,576,888 +0.29(+1.18%)
Sep 14, 2016 24.77 25.36 24.48 24.58 5,866,439 -0.11(-0.45%)
Sep 13, 2016 25.10 25.10 24.54 24.69 8,780,376 -0.16(-0.64%)
Sep 12, 2016 24.27 24.85 24.12 24.85 9,883,437 +0.36(+1.47%)
Sep 09, 2016 24.75 24.86 24.37 24.49 7,107,356 -0.46(-1.84%)
Sep 08, 2016 24.83 25.19 24.75 24.95 9,480,770 +0.03(+0.12%)
Sep 07, 2016 24.71 24.92 24.71 24.92 8,123,063 +0.11(+0.44%)
Sep 06, 2016 24.30 24.90 24.28 24.81 11,780,510 +0.53(+2.18%)
Sep 02, 2016 24.16 24.28 24.28 24.28 4,337,900 +0.13(+0.54%)
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.