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 (%)
Jan 31, 2005 23.00 23.35 22.86 23.35 13,057,730 +0.68(+3.00%)
Jan 28, 2005 22.75 23.09 22.30 22.67 19,741,178 -0.27(-1.18%)
Jan 27, 2005 22.66 23.15 22.36 22.94 20,570,932 +0.10(+0.44%)
Jan 26, 2005 22.41 23.01 21.71 22.84 36,108,212 +0.55(+2.47%)
Jan 25, 2005 22.84 23.04 22.16 22.29 16,733,207 -0.21(-0.93%)
Jan 24, 2005 23.53 23.64 22.46 22.50 18,275,128 -0.89(-3.81%)
Jan 21, 2005 24.13 24.45 23.31 23.39 15,185,251 -0.65(-2.70%)
Jan 20, 2005 24.55 24.63 23.84 24.04 22,030,388 -0.87(-3.49%)
Jan 19, 2005 25.27 25.30 24.51 24.91 28,797,712 -0.05(-0.20%)
Jan 18, 2005 24.48 25.01 24.35 24.96 20,480,640 +0.45(+1.84%)
Jan 14, 2005 24.10 24.60 23.90 24.51 26,886,096 +0.57(+2.38%)
Jan 13, 2005 23.51 24.27 23.45 23.94 24,175,108 +0.48(+2.05%)
Jan 12, 2005 23.61 23.61 23.09 23.46 16,302,354 +0.00(+0.00%)
Jan 11, 2005 23.34 23.62 22.81 23.46 23,961,976 -0.20(-0.85%)
Jan 10, 2005 23.80 24.10 23.46 23.66 17,694,644 -0.13(-0.55%)
Jan 07, 2005 23.49 23.99 23.42 23.79 43,708,000 +0.61(+2.63%)
Jan 06, 2005 24.16 24.20 22.99 23.18 69,072,128 -1.86(-7.43%)
Jan 05, 2005 25.26 25.75 24.43 25.04 28,933,506 -0.37(-1.46%)
Jan 04, 2005 26.43 26.60 25.05 25.41 30,432,736 -0.79(-3.02%)
Jan 03, 2005 26.16 26.38 26.00 26.20 31,282,480 +0.44(+1.71%)
Dec 31, 2004 25.50 25.95 25.50 25.76 15,299,000 +0.31(+1.22%)
Dec 30, 2004 25.10 25.53 25.00 25.45 15,554,500 +0.60(+2.41%)
Dec 29, 2004 25.17 25.31 24.78 24.85 8,330,800 -0.19(-0.76%)
Dec 28, 2004 25.47 25.50 24.84 25.04 11,254,100 -0.21(-0.83%)
Dec 27, 2004 25.80 25.88 25.14 25.25 10,322,400 -0.12(-0.47%)
Dec 23, 2004 25.79 25.81 25.33 25.37 14,114,200 -0.31(-1.21%)
Dec 22, 2004 25.57 25.95 25.38 25.68 37,193,800 +0.71(+2.84%)
Dec 21, 2004 24.14 25.17 24.12 24.97 40,869,000 +0.93(+3.87%)
Dec 20, 2004 25.49 25.51 23.53 24.04 61,422,000 -1.33(-5.24%)
Dec 17, 2004 25.24 25.55 25.01 25.37 53,250,400 +0.24(+0.96%)
Dec 16, 2004 25.95 26.05 24.76 25.13 113,522,200 -2.25(-8.22%)
Dec 15, 2004 28.30 28.40 27.01 27.38 33,101,800 -0.07(-0.26%)
Dec 14, 2004 29.84 30.00 27.39 27.45 65,989,600 -5.41(-16.46%)
Dec 13, 2004 32.80 33.12 32.11 32.86 6,097,400 +1.38(+4.38%)
Dec 10, 2004 31.56 31.98 31.35 31.48 4,539,800 -0.25(-0.79%)
Dec 09, 2004 32.50 32.65 31.31 31.73 7,818,100 -0.79(-2.43%)
Dec 08, 2004 32.88 32.90 32.05 32.52 4,761,000 +0.52(+1.63%)
Dec 07, 2004 34.00 34.00 31.97 32.00 5,683,300 -1.35(-4.05%)
Dec 06, 2004 33.52 34.05 32.70 33.35 6,177,900 -0.13(-0.39%)
Dec 03, 2004 33.74 33.90 32.90 33.48 4,894,100 +0.24(+0.72%)
Dec 02, 2004 33.20 33.35 32.90 33.24 5,848,900 +0.45(+1.37%)
Dec 01, 2004 32.60 33.58 31.62 32.79 8,370,400 +0.88(+2.77%)
Nov 30, 2004 31.83 32.22 31.76 31.91 3,994,300 -0.20(-0.61%)
Nov 29, 2004 32.10 32.20 31.50 32.10 3,258,000 +0.12(+0.36%)
Nov 26, 2004 31.64 32.20 31.52 31.98 1,564,200 +0.29(+0.91%)
Nov 24, 2004 31.43 31.70 31.39 31.70 2,300,200 +0.32(+1.02%)
Nov 23, 2004 30.79 31.75 30.74 31.38 4,321,800 +0.35(+1.13%)
Nov 22, 2004 30.64 31.02 30.45 31.02 3,424,600 +0.65(+2.14%)
Nov 19, 2004 31.05 31.07 30.10 30.38 3,696,700 -0.53(-1.71%)
Nov 18, 2004 30.54 31.01 30.31 30.91 4,389,600 +0.29(+0.93%)
Nov 17, 2004 30.44 30.82 30.14 30.62 3,858,000 +0.35(+1.16%)
Nov 16, 2004 30.45 30.50 30.10 30.27 2,828,300 -0.02(-0.07%)
Nov 15, 2004 30.56 30.70 29.98 30.29 2,661,600 -0.20(-0.64%)
Nov 12, 2004 30.75 30.84 30.11 30.48 3,357,800 -0.00(-0.02%)
Nov 11, 2004 30.13 30.52 29.80 30.49 3,119,600 +0.66(+2.21%)
Nov 10, 2004 30.08 30.20 29.00 29.83 3,907,500 -0.26(-0.85%)
Nov 09, 2004 30.30 30.34 29.65 30.09 3,854,200 +0.00(+0.00%)
Nov 08, 2004 30.34 30.53 29.85 30.09 3,023,100 -0.25(-0.82%)
Nov 05, 2004 30.27 30.75 29.63 30.34 4,755,900 +0.30(+1.02%)
Nov 04, 2004 29.55 30.10 29.23 30.03 4,274,600 +0.53(+1.80%)
Nov 03, 2004 30.12 30.23 29.05 29.50 5,473,400 -0.02(-0.05%)
Nov 02, 2004 29.45 29.73 28.99 29.52 5,161,800 +0.61(+2.09%)
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.