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 (%)
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%)
Mar 01, 2016 19.47 20.34 19.40 20.28 11,195,411 +0.97(+5.02%)
Feb 29, 2016 19.38 19.48 19.18 19.31 6,733,797 -0.13(-0.67%)
Feb 26, 2016 19.84 19.90 19.32 19.44 5,784,781 -0.23(-1.17%)
Feb 25, 2016 19.38 19.69 19.19 19.67 5,894,420 +0.38(+1.97%)
Feb 24, 2016 19.41 19.50 19.02 19.29 7,440,142 -0.27(-1.38%)
Feb 23, 2016 20.01 20.09 19.52 19.56 5,712,263 -0.57(-2.83%)
Feb 22, 2016 20.10 20.35 20.04 20.13 5,503,206 +0.20(+1.00%)
Feb 19, 2016 19.80 19.98 19.58 19.93 4,577,907 +0.12(+0.61%)
Feb 18, 2016 19.85 19.97 19.74 19.81 4,697,061 -0.16(-0.80%)
Feb 17, 2016 19.71 20.05 19.64 19.97 7,147,560 +0.42(+2.15%)
Feb 16, 2016 19.40 19.65 19.12 19.55 11,493,525 +0.40(+2.09%)
Feb 12, 2016 18.81 19.15 19.15 19.15 6,552,500 +0.38(+2.02%)
Feb 11, 2016 18.61 18.90 18.48 18.77 8,295,139 -0.12(-0.66%)
Feb 10, 2016 18.95 19.20 18.76 18.89 6,859,315 +0.18(+0.93%)
Feb 09, 2016 19.06 19.19 18.56 18.72 8,129,546 -0.52(-2.70%)
Feb 08, 2016 19.44 19.57 18.90 19.24 9,719,873 -0.52(-2.63%)
Feb 05, 2016 20.74 21.07 19.65 19.76 23,911,748 +0.58(+3.02%)
Feb 04, 2016 19.19 19.31 18.93 19.18 9,829,163 -0.10(-0.52%)
Feb 03, 2016 19.44 19.49 18.96 19.28 6,545,529 +0.01(+0.05%)
Feb 02, 2016 19.60 19.61 19.21 19.27 4,218,829 -0.48(-2.43%)
Feb 01, 2016 19.68 19.84 19.46 19.75 9,600,292 -0.09(-0.45%)
Jan 29, 2016 19.68 19.87 19.56 19.84 15,071,265 +0.34(+1.74%)
Jan 28, 2016 19.44 19.66 19.29 19.50 6,069,590 +0.29(+1.48%)
Jan 27, 2016 19.22 19.55 19.09 19.21 5,626,157 -0.02(-0.08%)
Jan 26, 2016 18.90 19.26 18.90 19.23 4,752,377 +0.41(+2.18%)
Jan 25, 2016 19.44 19.44 18.81 18.82 6,465,594 -0.65(-3.34%)
Jan 22, 2016 19.26 19.47 19.16 19.47 5,319,953 +0.49(+2.58%)
Jan 21, 2016 18.93 19.12 18.79 18.98 5,699,325 +0.16(+0.85%)
Jan 20, 2016 18.60 18.91 18.31 18.82 11,773,530 -0.21(-1.10%)
Jan 19, 2016 20.10 20.14 18.84 19.03 14,227,400 -0.70(-3.55%)
Jan 15, 2016 21.04 19.73 19.73 19.73 14,563,900 -0.75(-3.66%)
Jan 14, 2016 20.30 20.55 20.19 20.48 7,983,703 +0.23(+1.14%)
Jan 13, 2016 20.76 20.92 20.18 20.25 7,016,087 -0.40(-1.94%)
Jan 12, 2016 20.51 20.77 20.34 20.65 5,953,096 +0.29(+1.42%)
Jan 11, 2016 20.54 20.62 20.17 20.36 8,073,515 -0.13(-0.63%)
Jan 08, 2016 20.52 20.67 20.42 20.49 7,120,915 -0.01(-0.05%)
Jan 07, 2016 20.48 20.91 20.34 20.50 8,246,937 -0.35(-1.68%)
Jan 06, 2016 20.65 20.88 20.53 20.85 6,014,819 -0.03(-0.14%)
Jan 05, 2016 20.84 20.99 20.62 20.88 7,229,768 +0.04(+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.