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 31, 2017 30.18 30.39 29.61 30.31 17,108,550 +0.25(+0.83%)
May 30, 2017 30.28 30.85 29.94 30.06 19,180,396 +0.45(+1.52%)
May 26, 2017 29.90 29.90 29.50 29.61 7,196,796 -0.34(-1.14%)
May 25, 2017 29.90 30.24 29.84 29.95 6,848,133 +0.08(+0.27%)
May 24, 2017 29.93 30.07 29.73 29.87 7,556,122 +0.08(+0.27%)
May 23, 2017 29.69 29.84 29.22 29.79 6,329,305 +0.21(+0.71%)
May 22, 2017 29.16 29.64 29.01 29.58 8,235,789 +0.56(+1.93%)
May 19, 2017 29.61 29.74 28.89 29.02 14,225,247 -0.72(-2.42%)
May 18, 2017 29.96 30.06 29.25 29.74 10,483,104 -0.38(-1.26%)
May 17, 2017 31.03 31.16 29.90 30.12 13,581,808 -1.20(-3.83%)
May 16, 2017 32.17 32.21 31.21 31.32 7,880,408 -0.68(-2.12%)
May 15, 2017 32.43 32.65 31.83 32.00 15,340,837 +0.99(+3.19%)
May 12, 2017 31.49 31.50 30.93 31.01 8,377,225 -0.45(-1.43%)
May 11, 2017 31.00 32.10 30.91 31.46 21,625,068 -1.68(-5.07%)
May 10, 2017 32.45 33.22 32.39 33.14 8,951,400 +0.77(+2.38%)
May 09, 2017 32.51 32.54 32.23 32.37 4,616,445 -0.08(-0.25%)
May 08, 2017 32.33 32.45 32.04 32.45 5,363,371 +0.15(+0.46%)
May 05, 2017 32.34 32.41 32.03 32.30 4,320,769 +0.08(+0.25%)
May 04, 2017 32.20 32.55 31.99 32.22 6,600,490 +0.30(+0.94%)
May 03, 2017 31.96 32.07 31.79 31.92 3,572,942 +0.01(+0.03%)
May 02, 2017 32.12 32.18 31.80 31.91 5,525,660 -0.21(-0.65%)
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.