Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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%)
May 01, 2017
31.66
32.21
31.60
32.12
5,220,479
+0.49(+1.55%)
Apr 28, 2017
31.55
31.67
31.28
31.63
5,017,090
+0.15(+0.48%)
Apr 27, 2017
31.30
31.54
31.10
31.48
3,181,850
+0.23(+0.74%)
Apr 26, 2017
31.31
31.44
31.03
31.25
4,173,090
+0.00(+0.00%)
Apr 25, 2017
31.06
31.25
30.99
31.25
5,075,218
+0.28(+0.90%)
Apr 24, 2017
31.08
31.20
30.89
30.97
4,631,873
+0.27(+0.88%)
Apr 21, 2017
30.58
30.83
30.57
30.70
4,896,326
+0.20(+0.66%)
Apr 20, 2017
30.62
30.62
30.35
30.50
3,766,148
+0.09(+0.30%)
Apr 19, 2017
30.59
30.74
30.34
30.41
3,566,094
+0.01(+0.03%)
Apr 18, 2017
30.23
30.57
30.12
30.40
3,528,155
+0.15(+0.50%)
Apr 17, 2017
30.06
30.37
30.06
30.25
4,553,709
+0.21(+0.70%)
Apr 13, 2017
30.06
30.50
29.90
30.04
5,023,938
-0.01(-0.03%)
Apr 12, 2017
30.07
30.39
29.99
30.05
4,874,288
-0.35(-1.15%)
Apr 11, 2017
30.61
30.74
30.11
30.40
4,322,404
-0.26(-0.85%)
Apr 10, 2017
30.71
30.95
30.52
30.66
4,687,467
-0.15(-0.49%)
Apr 07, 2017
30.51
30.81
30.29
30.81
5,680,116
+0.25(+0.82%)
Apr 06, 2017
30.28
30.56
30.16
30.56
5,197,385
+0.28(+0.92%)
Apr 05, 2017
30.47
30.63
30.15
30.28
4,913,035
-0.10(-0.33%)
Apr 04, 2017
30.29
30.48
30.13
30.38
5,559,256
+0.14(+0.46%)
Apr 03, 2017
30.69
30.86
30.03
30.24
5,509,831
-0.44(-1.43%)
Mar 31, 2017
30.44
30.95
30.38
30.68
7,294,717
+0.03(+0.10%)
Mar 30, 2017
30.82
30.96
30.53
30.65
6,491,061
-0.18(-0.58%)
Mar 29, 2017
30.26
30.96
30.25
30.83
6,798,219
+0.47(+1.55%)
Mar 28, 2017
30.51
30.71
30.22
30.36
8,159,171
-0.11(-0.36%)
Mar 27, 2017
30.19
30.55
29.77
30.47
7,228,895
+0.00(+0.00%)
Mar 24, 2017
30.74
30.95
30.38
30.47
4,623,135
-0.23(-0.75%)
Mar 23, 2017
30.63
30.89
30.63
30.70
3,431,461
+0.04(+0.13%)
Mar 22, 2017
30.18
30.77
30.15
30.66
4,899,219
+0.66(+2.20%)
Mar 21, 2017
30.91
30.95
29.95
30.00
6,221,143
-0.78(-2.53%)
Mar 20, 2017
30.72
31.02
30.64
30.78
4,179,714
+0.08(+0.26%)
Mar 17, 2017
30.81
30.98
30.63
30.70
7,362,748
-0.03(-0.10%)
Mar 16, 2017
30.76
30.93
30.58
30.73
4,501,960
+0.01(+0.03%)
Mar 15, 2017
30.79
30.81
30.43
30.72
5,717,493
+0.07(+0.24%)
Mar 14, 2017
30.70
30.79
30.27
30.64
4,172,250
-0.11(-0.34%)
Mar 13, 2017
30.11
31.10
30.04
30.75
9,691,116
+0.72(+2.40%)
Mar 10, 2017
29.84
30.06
29.58
30.03
8,442,754
+0.43(+1.45%)
Mar 09, 2017
29.60
29.75
29.39
29.60
8,591,001
-0.03(-0.10%)
Mar 08, 2017
29.25
29.70
29.22
29.63
5,740,655
+0.34(+1.16%)
Mar 07, 2017
29.13
29.38
29.00
29.29
4,059,747
+0.17(+0.58%)
Mar 06, 2017
28.33
29.18
28.22
29.12
5,779,870
-0.10(-0.34%)
Mar 03, 2017
29.11
29.30
28.90
29.22
6,371,223
+0.02(+0.07%)
Mar 02, 2017
28.96
29.47
28.71
29.20
9,702,742
+0.11(+0.38%)
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
.