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 (%)
Nov 30, 2005 17.88 18.24 17.51 17.61 22,181,604 -0.38(-2.11%)
Nov 29, 2005 18.02 18.30 17.92 17.99 18,452,622 +0.02(+0.11%)
Nov 28, 2005 17.66 18.10 17.55 17.97 15,731,381 +0.33(+1.87%)
Nov 25, 2005 17.74 17.75 17.46 17.64 5,028,934 -0.06(-0.34%)
Nov 23, 2005 17.63 18.13 17.60 17.70 13,200,047 -0.01(-0.06%)
Nov 22, 2005 17.75 17.94 17.37 17.71 28,404,556 -0.25(-1.39%)
Nov 21, 2005 18.30 18.40 17.59 17.96 22,555,216 -0.47(-2.55%)
Nov 18, 2005 18.87 18.88 18.40 18.43 13,413,979 -0.23(-1.23%)
Nov 17, 2005 18.78 18.90 18.26 18.66 28,213,342 -0.12(-0.64%)
Nov 16, 2005 19.12 19.16 18.75 18.78 35,568,712 -0.37(-1.93%)
Nov 15, 2005 19.54 19.72 18.98 19.15 21,317,104 -0.49(-2.49%)
Nov 14, 2005 19.66 19.75 19.36 19.64 10,227,337 +0.03(+0.15%)
Nov 11, 2005 19.57 19.69 19.40 19.61 9,732,226 +0.10(+0.51%)
Nov 10, 2005 19.01 19.56 18.97 19.51 12,818,292 +0.40(+2.09%)
Nov 09, 2005 19.27 19.30 18.98 19.11 10,735,700 -0.07(-0.36%)
Nov 08, 2005 18.95 19.44 18.84 19.18 16,507,234 +0.27(+1.43%)
Nov 07, 2005 18.79 18.97 18.64 18.91 19,682,350 +0.28(+1.50%)
Nov 04, 2005 18.61 19.07 18.51 18.63 30,797,072 +0.11(+0.59%)
Nov 03, 2005 19.44 19.58 18.35 18.52 54,593,696 -0.85(-4.39%)
Nov 02, 2005 19.94 20.14 19.14 19.37 99,613,424 -4.63(-19.29%)
Nov 01, 2005 23.65 24.01 23.61 24.00 24,337,056 +0.15(+0.63%)
Oct 31, 2005 22.95 23.96 22.87 23.85 23,713,648 +0.83(+3.61%)
Oct 28, 2005 22.78 23.23 22.72 23.02 10,824,238 +0.46(+2.04%)
Oct 27, 2005 22.79 22.97 22.55 22.56 11,244,952 -0.62(-2.67%)
Oct 26, 2005 23.47 23.78 23.15 23.18 12,939,360 -0.49(-2.07%)
Oct 25, 2005 23.24 23.71 23.23 23.67 12,512,291 +0.28(+1.20%)
Oct 24, 2005 22.51 23.40 22.42 23.39 11,325,163 +0.79(+3.50%)
Oct 21, 2005 22.81 22.91 22.42 22.60 13,594,829 -0.06(-0.26%)
Oct 20, 2005 22.57 22.88 22.47 22.66 12,775,253 -0.02(-0.09%)
Oct 19, 2005 22.10 22.68 22.02 22.68 10,200,722 +0.49(+2.21%)
Oct 18, 2005 22.22 22.49 22.10 22.19 9,185,060 -0.06(-0.27%)
Oct 17, 2005 22.00 22.37 21.95 22.25 7,999,283 +0.16(+0.72%)
Oct 14, 2005 21.85 22.27 21.62 22.09 9,920,143 +0.42(+1.94%)
Oct 13, 2005 21.91 22.21 21.53 21.67 14,332,115 -0.31(-1.41%)
Oct 12, 2005 21.96 22.49 21.96 21.98 14,757,069 -0.08(-0.36%)
Oct 11, 2005 22.17 22.30 21.86 22.06 12,322,016 -0.09(-0.41%)
Oct 10, 2005 22.12 22.40 22.05 22.15 11,293,231 +0.23(+1.05%)
Oct 07, 2005 21.62 22.04 21.42 21.92 12,441,360 +0.36(+1.67%)
Oct 06, 2005 22.43 22.47 21.49 21.56 19,150,178 -1.03(-4.56%)
Oct 05, 2005 22.42 22.77 22.13 22.59 12,299,326 +0.03(+0.13%)
Oct 04, 2005 22.61 23.05 22.56 22.56 7,586,001 -0.26(-1.14%)
Oct 03, 2005 22.50 23.12 22.25 22.82 12,478,491 +0.16(+0.71%)
Sep 30, 2005 22.08 22.76 22.00 22.66 12,935,270 +0.53(+2.39%)
Sep 29, 2005 21.45 22.20 21.29 22.13 12,909,344 +0.66(+3.07%)
Sep 28, 2005 21.29 21.71 21.26 21.47 11,951,443 +0.21(+0.99%)
Sep 27, 2005 20.94 21.52 20.86 21.26 12,433,333 +0.40(+1.92%)
Sep 26, 2005 20.83 20.99 20.53 20.86 13,843,003 -0.34(-1.60%)
Sep 23, 2005 21.20 21.29 20.98 21.20 14,178,599 +0.01(+0.05%)
Sep 22, 2005 21.19 21.39 20.97 21.19 11,702,169 -0.13(-0.61%)
Sep 21, 2005 21.62 21.80 21.29 21.32 11,413,395 -0.43(-1.98%)
Sep 20, 2005 21.71 22.01 21.70 21.75 18,575,890 -0.04(-0.18%)
Sep 19, 2005 21.83 21.97 21.50 21.79 15,275,328 -0.14(-0.64%)
Sep 16, 2005 21.75 22.01 21.70 21.93 18,066,884 +0.19(+0.87%)
Sep 15, 2005 21.83 22.08 21.65 21.74 11,649,522 -0.18(-0.82%)
Sep 14, 2005 22.22 22.29 21.72 21.92 11,981,800 -0.30(-1.35%)
Sep 13, 2005 22.03 22.33 21.99 22.22 9,716,146 +0.04(+0.18%)
Sep 12, 2005 22.10 22.52 22.02 22.18 11,819,347 -0.37(-1.64%)
Sep 09, 2005 22.25 22.61 22.06 22.55 11,609,723 +0.30(+1.35%)
Sep 08, 2005 22.00 22.39 21.95 22.25 13,645,498 +0.35(+1.60%)
Sep 07, 2005 21.65 21.90 21.51 21.90 12,186,219 +0.18(+0.83%)
Sep 06, 2005 21.11 21.74 21.00 21.72 14,035,044 +0.56(+2.65%)
Sep 02, 2005 20.94 21.25 20.87 21.16 10,176,247 +0.31(+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.