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 (%)
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%)
Sep 01, 2005 20.86 21.01 20.74 20.85 11,253,142 -0.12(-0.57%)
Aug 31, 2005 20.57 21.01 20.54 20.97 16,859,296 +0.50(+2.44%)
Aug 30, 2005 20.21 20.48 20.10 20.47 12,218,725 +0.20(+0.99%)
Aug 29, 2005 20.15 20.47 20.09 20.27 14,066,983 -0.06(-0.30%)
Aug 26, 2005 19.97 20.50 19.63 20.33 17,275,138 +0.32(+1.60%)
Aug 25, 2005 20.20 20.25 19.89 20.01 16,627,615 -0.14(-0.69%)
Aug 24, 2005 20.49 20.49 20.07 20.15 19,482,764 -0.38(-1.85%)
Aug 23, 2005 20.99 21.01 20.13 20.53 21,549,824 -0.45(-2.14%)
Aug 22, 2005 21.20 21.40 20.85 20.98 10,712,718 -0.22(-1.04%)
Aug 19, 2005 21.08 21.33 21.07 21.20 13,132,169 -0.07(-0.33%)
Aug 18, 2005 21.50 21.63 21.22 21.27 16,416,675 -0.33(-1.53%)
Aug 17, 2005 21.42 21.91 21.37 21.60 12,587,804 +0.21(+0.98%)
Aug 16, 2005 21.63 21.71 21.27 21.39 10,627,370 -0.22(-1.02%)
Aug 15, 2005 21.65 21.86 21.26 21.61 10,217,555 -0.15(-0.69%)
Aug 12, 2005 21.81 21.84 21.44 21.76 16,384,917 -0.19(-0.87%)
Aug 11, 2005 21.90 22.30 21.80 21.95 12,630,140 -0.03(-0.14%)
Aug 10, 2005 22.35 22.47 21.85 21.98 19,974,164 -0.29(-1.30%)
Aug 09, 2005 22.14 22.36 22.00 22.27 13,938,244 +0.29(+1.32%)
Aug 08, 2005 22.06 22.21 21.76 21.98 12,862,487 -0.07(-0.32%)
Aug 05, 2005 21.92 22.13 21.85 22.05 11,485,176 +0.24(+1.10%)
Aug 04, 2005 21.91 22.17 21.71 21.81 14,826,863 -0.27(-1.22%)
Aug 03, 2005 21.68 22.18 21.62 22.08 18,879,788 +0.39(+1.80%)
Aug 02, 2005 21.46 21.77 21.44 21.69 19,440,336 +0.24(+1.11%)
Aug 01, 2005 21.80 22.18 21.42 21.45 19,864,924 -0.50(-2.27%)
Jul 29, 2005 22.54 22.56 21.21 21.95 51,241,416 -1.84(-7.73%)
Jul 28, 2005 23.48 23.96 23.18 23.79 16,015,397 +0.49(+2.10%)
Jul 27, 2005 23.29 23.61 23.10 23.30 9,609,730 +0.20(+0.87%)
Jul 26, 2005 23.71 23.82 23.10 23.10 11,042,126 -0.47(-1.99%)
Jul 25, 2005 23.62 24.01 23.41 23.57 9,498,282 -0.04(-0.17%)
Jul 22, 2005 23.86 23.93 23.45 23.61 7,804,108 -0.29(-1.21%)
Jul 21, 2005 24.15 24.19 23.50 23.90 11,819,794 -0.44(-1.81%)
Jul 20, 2005 23.87 24.38 22.74 24.34 10,643,322 +0.40(+1.67%)
Jul 19, 2005 23.76 24.18 23.45 23.94 12,996,271 +0.38(+1.61%)
Jul 18, 2005 23.85 23.85 23.39 23.56 9,479,641 -0.29(-1.22%)
Jul 15, 2005 23.96 24.05 23.70 23.85 12,867,843 +0.05(+0.21%)
Jul 14, 2005 24.19 24.23 23.52 23.80 20,129,484 -0.30(-1.24%)
Jul 13, 2005 23.70 24.20 23.60 24.10 27,680,028 +0.65(+2.77%)
Jul 12, 2005 22.73 23.53 22.58 23.45 23,010,262 +0.84(+3.72%)
Jul 11, 2005 22.09 22.62 21.98 22.61 16,378,942 +0.64(+2.91%)
Jul 08, 2005 21.55 22.05 21.51 21.97 15,960,491 +0.63(+2.95%)
Jul 07, 2005 21.25 21.40 20.96 21.34 15,710,014 -0.15(-0.70%)
Jul 06, 2005 21.82 21.83 21.44 21.49 13,170,704 -0.39(-1.78%)
Jul 05, 2005 21.19 21.96 21.10 21.88 12,743,500 +0.66(+3.11%)
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.