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, 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%)
May 02, 2016 17.10 17.20 16.54 16.75 14,748,704 +0.11(+0.63%)
Apr 29, 2016 16.68 16.80 16.56 16.64 18,406,940 -0.21(-1.28%)
Apr 28, 2016 16.89 17.32 16.59 16.86 23,284,042 -1.25(-6.90%)
Apr 27, 2016 18.04 18.16 17.96 18.11 5,224,628 +0.07(+0.39%)
Apr 26, 2016 18.11 18.21 17.99 18.04 7,387,885 -0.06(-0.33%)
Apr 25, 2016 17.98 18.11 17.90 18.10 6,057,786 +0.09(+0.50%)
Apr 22, 2016 18.02 18.07 17.87 18.01 7,281,947 -0.09(-0.50%)
Apr 21, 2016 18.23 18.28 18.04 18.10 5,301,060 +0.03(+0.17%)
Apr 20, 2016 18.14 18.27 18.03 18.07 4,415,732 -0.06(-0.33%)
Apr 19, 2016 18.20 18.31 18.03 18.13 6,000,005 +0.02(+0.11%)
Apr 18, 2016 17.99 18.20 17.94 18.11 4,320,165 +0.07(+0.39%)
Apr 15, 2016 17.92 18.17 17.85 18.04 6,310,283 +0.15(+0.84%)
Apr 14, 2016 17.99 18.06 17.80 17.89 7,038,671 -0.27(-1.49%)
Apr 13, 2016 18.04 18.17 17.99 18.16 5,811,518 +0.19(+1.06%)
Apr 12, 2016 17.94 18.02 17.83 17.97 8,293,140 +0.00(+0.00%)
Apr 11, 2016 18.27 18.39 17.95 17.97 7,539,984 -0.18(-0.99%)
Apr 08, 2016 18.28 18.39 18.04 18.15 8,609,426 -0.03(-0.17%)
Apr 07, 2016 18.37 18.49 18.05 18.18 5,616,545 -0.32(-1.73%)
Apr 06, 2016 18.35 18.51 18.16 18.50 5,318,698 +0.13(+0.71%)
Apr 05, 2016 18.47 18.50 18.31 18.37 8,742,878 -0.23(-1.24%)
Apr 04, 2016 18.46 18.64 18.38 18.60 7,388,443 +0.19(+1.03%)
Apr 01, 2016 18.22 18.46 18.09 18.41 8,805,100 +0.03(+0.16%)
Mar 31, 2016 18.34 18.42 18.22 18.38 6,392,941 +0.00(+0.00%)
Mar 30, 2016 18.51 18.53 18.23 18.38 5,871,727 -0.01(-0.05%)
Mar 29, 2016 18.36 18.48 18.18 18.39 8,465,140 -0.08(-0.43%)
Mar 28, 2016 18.74 18.75 18.27 18.47 10,516,150 -0.24(-1.28%)
Mar 24, 2016 18.55 18.71 18.71 18.71 7,798,000 +0.07(+0.38%)
Mar 23, 2016 18.81 18.94 18.45 18.64 7,587,384 -0.18(-0.96%)
Mar 22, 2016 18.99 19.14 18.75 18.82 11,014,322 -0.03(-0.16%)
Mar 21, 2016 19.11 19.14 18.67 18.85 9,844,554 +0.25(+1.34%)
Mar 18, 2016 18.84 18.84 18.58 18.60 18,272,668 -0.13(-0.69%)
Mar 17, 2016 18.66 18.83 18.57 18.73 8,798,055 +0.15(+0.81%)
Mar 16, 2016 18.34 18.66 18.34 18.58 5,334,802 +0.12(+0.65%)
Mar 15, 2016 18.29 18.54 18.25 18.46 7,046,146 -0.08(-0.43%)
Mar 14, 2016 18.30 18.64 18.27 18.54 15,701,256 +0.15(+0.82%)
Mar 11, 2016 18.23 18.50 18.15 18.39 11,741,421 +0.69(+3.90%)
Mar 10, 2016 17.76 17.82 17.44 17.70 8,269,233 +0.11(+0.63%)
Mar 09, 2016 16.99 17.66 16.74 17.59 11,232,238 +0.64(+3.78%)
Mar 08, 2016 17.04 17.12 16.87 16.95 11,165,750 -0.14(-0.82%)
Mar 07, 2016 16.81 17.18 16.54 17.09 11,849,802 +0.47(+2.83%)
Mar 04, 2016 16.73 16.91 16.14 16.62 16,278,454 -3.90(-19.01%)
Mar 03, 2016 20.47 20.59 19.85 20.52 9,729,243 +0.11(+0.54%)
Mar 02, 2016 20.34 20.58 20.09 20.41 11,374,131 +0.13(+0.64%)
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.