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 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%)
May 01, 2014 20.32 20.38 20.08 20.16 4,106,874 -0.12(-0.59%)
Apr 30, 2014 20.13 20.32 20.00 20.28 6,348,938 +0.12(+0.60%)
Apr 29, 2014 20.08 20.47 20.01 20.16 5,140,755 +0.09(+0.45%)
Apr 28, 2014 20.36 20.39 19.99 20.07 6,713,494 -0.21(-1.04%)
Apr 25, 2014 20.50 20.53 20.23 20.28 5,479,793 -0.29(-1.41%)
Apr 24, 2014 20.73 20.80 20.46 20.57 4,747,396 -0.07(-0.34%)
Apr 23, 2014 20.49 20.68 20.22 20.64 4,546,472 +0.04(+0.19%)
Apr 22, 2014 20.74 20.85 20.59 20.60 6,721,243 -0.21(-1.01%)
Apr 21, 2014 20.73 20.89 20.68 20.81 4,386,976 +0.10(+0.48%)
Apr 17, 2014 20.60 20.71 20.71 20.71 6,510,500 +0.03(+0.15%)
Apr 16, 2014 20.89 20.90 20.56 20.68 5,280,304 -0.08(-0.39%)
Apr 15, 2014 20.58 20.87 20.15 20.76 15,211,690 +0.16(+0.78%)
Apr 14, 2014 20.21 20.66 20.16 20.60 7,913,078 +0.59(+2.95%)
Apr 11, 2014 20.01 20.27 19.99 20.01 9,219,760 -0.38(-1.89%)
Apr 10, 2014 20.57 20.70 20.28 20.39 11,103,980 -0.25(-1.19%)
Apr 09, 2014 20.56 20.77 20.52 20.64 8,619,887 +0.00(+0.00%)
Apr 08, 2014 20.41 20.77 20.40 20.64 11,250,777 +0.23(+1.13%)
Apr 07, 2014 20.15 20.54 20.00 20.41 13,779,760 +0.16(+0.79%)
Apr 04, 2014 20.15 20.70 19.98 20.25 20,170,628 +0.22(+1.10%)
Apr 03, 2014 20.09 20.12 19.91 20.03 8,249,594 +0.02(+0.10%)
Apr 02, 2014 20.44 20.44 19.90 20.01 10,719,554 -0.17(-0.84%)
Apr 01, 2014 19.91 20.20 19.80 20.18 8,168,094 +0.21(+1.05%)
Mar 31, 2014 19.75 20.02 19.57 19.97 15,665,302 +0.18(+0.91%)
Mar 28, 2014 19.46 19.96 19.43 19.79 12,994,929 +0.52(+2.70%)
Mar 27, 2014 18.82 19.74 18.75 19.27 17,623,724 +0.48(+2.55%)
Mar 26, 2014 19.18 19.39 18.72 18.79 12,900,851 -0.27(-1.42%)
Mar 25, 2014 19.18 19.64 18.95 19.06 13,332,169 -0.03(-0.16%)
Mar 24, 2014 18.50 19.13 18.41 19.09 22,650,520 +0.89(+4.89%)
Mar 21, 2014 18.71 18.73 17.95 18.20 60,896,172 -2.71(-12.94%)
Mar 20, 2014 20.47 21.00 20.41 20.91 7,940,004 +0.33(+1.58%)
Mar 19, 2014 20.48 20.73 20.34 20.58 5,233,557 +0.07(+0.34%)
Mar 18, 2014 20.38 20.74 20.30 20.51 8,782,314 +0.21(+1.03%)
Mar 17, 2014 20.37 20.40 20.17 20.30 7,428,437 +0.14(+0.69%)
Mar 14, 2014 20.05 20.40 20.01 20.16 7,875,644 +0.11(+0.55%)
Mar 13, 2014 20.67 20.67 20.01 20.05 13,192,236 -0.44(-2.15%)
Mar 12, 2014 20.35 20.55 20.35 20.49 7,614,377 +0.03(+0.15%)
Mar 11, 2014 20.48 20.59 20.33 20.46 6,778,107 -0.10(-0.49%)
Mar 10, 2014 20.66 20.71 20.45 20.56 6,041,153 -0.03(-0.15%)
Mar 07, 2014 20.90 20.96 20.47 20.59 7,878,611 -0.21(-1.01%)
Mar 06, 2014 21.07 21.14 20.78 20.80 6,477,233 -0.16(-0.76%)
Mar 05, 2014 21.00 21.05 20.74 20.96 6,446,792 -0.04(-0.19%)
Mar 04, 2014 21.37 21.61 20.96 21.00 8,846,738 -0.39(-1.82%)
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.