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, 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%)
Mar 03, 2014 21.28 21.42 21.12 21.39 5,960,870 -0.09(-0.42%)
Feb 28, 2014 21.41 21.84 21.32 21.48 4,901,533 -0.02(-0.09%)
Feb 27, 2014 21.31 21.50 21.17 21.50 4,968,400 +0.24(+1.13%)
Feb 26, 2014 20.95 21.35 20.93 21.26 7,847,489 +0.48(+2.31%)
Feb 25, 2014 20.86 21.05 20.72 20.78 7,590,767 -0.06(-0.29%)
Feb 24, 2014 20.54 20.99 20.53 20.84 6,568,209 +0.31(+1.51%)
Feb 21, 2014 20.60 20.61 20.32 20.53 8,265,400 +0.02(+0.10%)
Feb 20, 2014 20.60 20.62 20.35 20.51 6,840,785 -0.03(-0.15%)
Feb 19, 2014 20.78 20.78 20.50 20.54 7,846,373 -0.15(-0.72%)
Feb 18, 2014 21.11 21.29 20.67 20.69 8,373,410 -0.66(-3.09%)
Feb 14, 2014 21.33 21.35 21.35 21.35 5,288,700 -0.01(-0.05%)
Feb 13, 2014 21.07 21.42 21.03 21.36 6,851,479 +0.14(+0.66%)
Feb 12, 2014 21.26 21.44 21.01 21.22 5,567,239 -0.01(-0.05%)
Feb 11, 2014 20.91 21.31 20.90 21.23 8,004,335 +0.34(+1.63%)
Feb 10, 2014 20.77 21.00 20.75 20.89 5,615,662 -0.01(-0.05%)
Feb 07, 2014 20.64 20.94 20.53 20.90 7,659,457 +0.43(+2.10%)
Feb 06, 2014 20.49 20.68 20.31 20.47 7,222,997 -0.07(-0.34%)
Feb 05, 2014 20.38 20.64 20.35 20.54 9,489,246 +0.12(+0.61%)
Feb 04, 2014 20.93 20.98 20.39 20.41 12,516,995 -0.34(-1.61%)
Feb 03, 2014 21.33 21.40 20.68 20.75 12,422,478 -0.66(-3.08%)
Jan 31, 2014 22.06 22.19 21.41 21.41 15,113,595 -0.97(-4.33%)
Jan 30, 2014 22.65 23.00 21.67 22.38 22,803,422 -1.77(-7.33%)
Jan 29, 2014 23.05 24.27 23.05 24.15 15,829,290 +0.85(+3.65%)
Jan 28, 2014 23.09 23.54 22.95 23.30 7,896,141 +0.41(+1.79%)
Jan 27, 2014 23.31 23.43 22.88 22.89 7,856,970 -0.41(-1.76%)
Jan 24, 2014 23.59 23.59 23.28 23.30 6,865,108 -0.32(-1.35%)
Jan 23, 2014 23.45 23.69 23.43 23.62 7,558,764 +0.00(+0.00%)
Jan 22, 2014 23.28 23.68 23.20 23.62 6,172,063 +0.32(+1.37%)
Jan 21, 2014 23.32 23.43 23.13 23.30 5,662,120 +0.03(+0.13%)
Jan 17, 2014 23.09 23.27 23.27 23.27 6,837,900 +0.18(+0.78%)
Jan 16, 2014 22.99 23.41 22.91 23.09 7,477,535 +0.16(+0.70%)
Jan 15, 2014 22.21 22.98 22.21 22.93 9,009,215 +0.72(+3.24%)
Jan 14, 2014 22.27 22.47 22.06 22.21 8,224,332 +0.01(+0.05%)
Jan 13, 2014 22.83 23.05 22.15 22.20 13,507,601 -1.27(-5.41%)
Jan 10, 2014 23.59 23.70 23.39 23.47 7,752,800 -0.04(-0.17%)
Jan 09, 2014 23.34 23.52 23.27 23.51 4,450,343 +0.17(+0.73%)
Jan 08, 2014 23.36 23.49 23.14 23.34 5,402,517 -0.05(-0.21%)
Jan 07, 2014 23.22 23.47 23.12 23.39 4,340,657 +0.25(+1.08%)
Jan 06, 2014 23.18 23.21 22.98 23.14 5,071,010 +0.03(+0.13%)
Jan 03, 2014 23.42 23.47 23.10 23.11 4,815,938 -0.35(-1.49%)
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.