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 (%)
Jun 28, 2002 16.25 16.88 15.90 16.43 2,873,900 +0.33(+2.05%)
Jun 27, 2002 15.85 16.61 15.72 16.09 4,267,000 +0.62(+4.04%)
Jun 26, 2002 14.82 15.70 14.52 15.47 3,246,700 +0.10(+0.62%)
Jun 25, 2002 15.58 16.16 15.29 15.38 2,325,500 +0.14(+0.92%)
Jun 21, 2002 16.01 16.43 15.21 15.23 2,914,500 -0.87(-5.37%)
Jun 20, 2002 16.28 16.76 15.90 16.10 3,589,200 -0.17(-1.04%)
Jun 19, 2002 16.25 16.99 16.25 16.27 2,568,400 -0.58(-3.44%)
Jun 18, 2002 16.14 17.05 16.02 16.85 5,026,600 +0.78(+4.85%)
Jun 17, 2002 15.55 16.24 15.27 16.07 2,777,500 +0.70(+4.52%)
Jun 14, 2002 15.55 15.55 14.60 15.38 3,647,200 -0.20(-1.28%)
Jun 12, 2002 15.15 15.74 15.10 15.57 7,254,300 +0.40(+2.66%)
Jun 11, 2002 15.95 16.43 15.17 15.17 3,677,400 -0.79(-4.94%)
Jun 10, 2002 15.91 16.44 15.66 15.96 3,226,400 +0.10(+0.63%)
Jun 07, 2002 14.72 16.27 14.55 15.86 4,841,900 +0.66(+4.34%)
Jun 06, 2002 15.62 15.80 14.82 15.20 7,720,100 -1.32(-7.99%)
Jun 05, 2002 16.93 17.05 15.82 16.52 4,665,200 -0.66(-3.87%)
May 31, 2002 16.91 17.52 16.64 17.18 3,140,300 +0.18(+1.09%)
May 28, 2002 17.12 17.12 16.47 17.00 3,514,900 +0.17(+1.01%)
May 27, 2002 17.32 17.32 16.79 16.83 1,629,200 +0.00(+0.00%)
May 24, 2002 17.32 17.32 16.79 16.83 1,607,400 -0.65(-3.69%)
May 23, 2002 16.80 17.48 16.68 17.48 3,226,500 +0.72(+4.30%)
May 22, 2002 17.64 17.75 16.27 16.75 8,345,100 -1.45(-7.96%)
May 21, 2002 18.89 19.08 17.88 18.20 1,988,600 -0.46(-2.46%)
May 20, 2002 18.96 19.17 18.38 18.66 2,778,300 -0.92(-4.70%)
May 17, 2002 19.35 19.98 18.98 19.59 4,522,000 +0.55(+2.87%)
May 16, 2002 19.04 19.62 18.70 19.04 1,964,500 -0.04(-0.19%)
May 15, 2002 18.42 19.70 18.42 19.07 3,553,100 +0.12(+0.63%)
May 14, 2002 17.98 19.00 17.93 18.95 4,551,800 +1.43(+8.16%)
May 13, 2002 17.05 17.66 16.80 17.52 3,565,200 +0.65(+3.85%)
May 10, 2002 17.86 18.20 16.80 16.88 4,524,700 -0.89(-4.98%)
May 09, 2002 18.27 18.86 17.62 17.76 2,797,900 -0.99(-5.28%)
May 08, 2002 17.42 18.82 17.27 18.75 4,485,200 +1.93(+11.51%)
May 07, 2002 16.41 17.12 15.51 16.82 5,529,200 +0.62(+3.80%)
May 06, 2002 16.77 17.39 16.09 16.20 3,504,200 -0.74(-4.37%)
May 03, 2002 16.77 17.28 16.75 16.94 3,220,600 +0.08(+0.44%)
May 02, 2002 17.39 18.05 16.77 16.86 3,797,000 -0.89(-5.01%)
May 01, 2002 17.60 18.12 17.00 17.75 3,519,300 +0.05(+0.28%)
Apr 30, 2002 16.78 18.32 16.70 17.70 4,555,900 +0.81(+4.83%)
Apr 29, 2002 17.15 17.33 16.34 16.89 3,491,000 -0.18(-1.08%)
Apr 26, 2002 18.11 18.20 16.98 17.07 4,514,400 -0.89(-4.95%)
Apr 25, 2002 17.82 18.12 16.67 17.96 11,603,300 +0.64(+3.69%)
Apr 24, 2002 17.80 18.15 17.25 17.32 5,465,500 -0.29(-1.65%)
Apr 23, 2002 18.75 18.75 17.60 17.61 4,384,400 -1.13(-6.03%)
Apr 22, 2002 18.69 18.93 18.43 18.75 2,239,100 -0.01(-0.05%)
Apr 19, 2002 18.65 18.86 18.52 18.75 2,559,500 +0.05(+0.29%)
Apr 18, 2002 18.66 18.85 18.21 18.70 2,837,400 +0.05(+0.27%)
Apr 17, 2002 18.75 18.86 18.45 18.65 2,453,400 -0.03(-0.16%)
Apr 16, 2002 18.30 18.82 18.04 18.68 3,514,000 +0.69(+3.84%)
Apr 15, 2002 18.10 18.38 17.80 17.99 2,115,500 +0.05(+0.31%)
Apr 12, 2002 17.30 18.05 16.82 17.93 4,003,700 +0.89(+5.25%)
Apr 11, 2002 17.89 17.89 17.00 17.04 4,726,000 -0.98(-5.46%)
Apr 10, 2002 17.74 18.14 17.30 18.02 5,426,600 +0.36(+2.04%)
Apr 09, 2002 18.57 18.64 17.39 17.66 3,200,400 -0.84(-4.51%)
Apr 08, 2002 17.45 18.74 16.68 18.50 5,085,700 +0.86(+4.88%)
Apr 05, 2002 18.53 18.82 17.56 17.64 5,006,500 -0.83(-4.49%)
Apr 04, 2002 17.88 18.73 17.68 18.47 7,508,100 -1.21(-6.17%)
Apr 03, 2002 20.30 20.49 19.30 19.68 3,309,900 -0.29(-1.45%)
Apr 02, 2002 20.39 20.45 19.75 19.98 3,168,800 -0.80(-3.85%)
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.