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, 2003 15.94 16.05 15.70 15.80 2,988,822 -0.13(-0.85%)
Sep 29, 2003 15.68 15.97 15.53 15.93 3,721,287 +0.43(+2.79%)
Sep 26, 2003 15.77 15.98 15.35 15.50 3,503,382 -0.35(-2.19%)
Sep 25, 2003 16.00 16.14 15.66 15.85 3,627,160 -0.13(-0.81%)
Sep 24, 2003 16.45 16.32 15.89 15.98 4,728,924 -0.47(-2.86%)
Sep 23, 2003 15.56 16.50 15.55 16.45 5,673,327 +0.75(+4.79%)
Sep 22, 2003 15.60 15.73 15.51 15.70 2,828,863 -0.17(-1.07%)
Sep 19, 2003 15.94 16.08 15.55 15.87 4,065,800 -0.11(-0.70%)
Sep 18, 2003 15.36 16.05 15.30 15.98 4,089,484 +0.64(+4.19%)
Sep 17, 2003 15.22 15.51 15.18 15.34 2,696,344 +0.07(+0.46%)
Sep 16, 2003 14.81 15.30 14.78 15.27 3,099,058 +0.45(+3.04%)
Sep 15, 2003 14.85 15.00 14.72 14.81 2,633,200 -0.05(-0.37%)
Sep 12, 2003 14.52 14.88 14.45 14.87 2,428,500 +0.14(+0.98%)
Sep 11, 2003 14.40 14.89 14.37 14.72 2,876,200 +0.34(+2.35%)
Sep 10, 2003 14.75 14.87 14.32 14.39 4,874,200 -0.49(-3.29%)
Sep 09, 2003 14.98 15.00 14.69 14.88 3,169,800 -0.18(-1.16%)
Sep 08, 2003 14.85 15.09 14.83 15.05 2,968,300 +0.19(+1.28%)
Sep 05, 2003 14.95 15.12 14.73 14.86 4,566,500 -0.12(-0.83%)
Sep 04, 2003 14.69 15.00 14.62 14.99 5,413,300 +0.37(+2.51%)
Sep 03, 2003 14.56 14.75 14.50 14.62 6,507,500 +0.22(+1.53%)
Sep 02, 2003 14.50 14.54 14.31 14.40 5,041,900 +0.04(+0.31%)
Aug 29, 2003 14.25 14.59 14.08 14.36 3,290,200 +0.23(+1.63%)
Aug 28, 2003 14.18 14.24 13.97 14.12 3,807,500 +0.05(+0.36%)
Aug 27, 2003 13.54 14.19 13.46 14.07 5,251,900 +0.52(+3.87%)
Aug 26, 2003 13.46 13.71 13.18 13.55 3,110,900 -0.02(-0.18%)
Aug 25, 2003 13.58 13.65 13.36 13.57 3,472,100 -0.11(-0.80%)
Aug 22, 2003 13.53 13.72 13.39 13.69 5,584,900 +0.38(+2.86%)
Aug 21, 2003 12.76 13.44 12.65 13.30 7,323,800 +0.72(+5.72%)
Aug 20, 2003 12.44 12.64 12.41 12.59 2,978,500 +0.02(+0.18%)
Aug 19, 2003 12.27 12.57 12.16 12.56 3,557,300 +0.28(+2.26%)
Aug 18, 2003 12.19 12.30 12.09 12.29 2,355,100 +0.11(+0.88%)
Aug 15, 2003 12.11 12.38 12.01 12.18 925,200 +0.09(+0.72%)
Aug 14, 2003 12.02 12.10 11.94 12.09 2,951,500 +0.10(+0.79%)
Aug 13, 2003 11.86 12.01 11.86 11.99 2,899,500 +0.08(+0.67%)
Aug 12, 2003 11.90 11.95 11.72 11.91 2,522,100 +0.07(+0.63%)
Aug 11, 2003 11.69 11.95 11.61 11.84 1,908,000 +0.15(+1.30%)
Aug 08, 2003 11.73 11.88 11.60 11.69 2,089,300 -0.01(-0.09%)
Aug 07, 2003 11.56 11.75 11.49 11.70 2,705,700 +0.14(+1.21%)
Aug 06, 2003 11.40 11.75 11.39 11.56 2,729,700 +0.01(+0.11%)
Aug 05, 2003 11.81 11.96 11.53 11.54 2,304,900 -0.23(-1.99%)
Aug 04, 2003 11.62 11.93 11.52 11.78 2,516,100 +0.10(+0.88%)
Aug 01, 2003 11.69 11.85 11.52 11.68 2,509,056 -0.02(-0.13%)
Jul 31, 2003 11.91 12.03 11.69 11.69 3,181,300 +0.00(+0.02%)
Jul 30, 2003 11.75 11.84 11.66 11.69 4,642,200 -0.10(-0.85%)
Jul 29, 2003 11.72 11.90 11.71 11.79 2,488,800 +0.05(+0.43%)
Jul 28, 2003 11.71 11.95 11.69 11.74 3,057,000 +0.04(+0.30%)
Jul 25, 2003 11.51 11.94 11.46 11.71 6,232,700 +0.06(+0.52%)
Jul 24, 2003 11.69 12.27 11.56 11.64 14,185,600 +0.99(+9.34%)
Jul 23, 2003 10.81 11.01 10.61 10.65 6,992,700 -0.10(-0.93%)
Jul 22, 2003 10.88 10.93 10.58 10.75 4,265,100 -0.05(-0.49%)
Jul 21, 2003 10.79 10.93 10.57 10.80 3,221,100 -0.15(-1.37%)
Jul 18, 2003 11.17 11.21 10.93 10.95 2,870,000 -0.01(-0.14%)
Jul 17, 2003 11.00 11.29 10.94 10.97 3,521,500 -0.27(-2.42%)
Jul 16, 2003 11.47 11.50 11.21 11.24 3,277,900 -0.34(-2.96%)
Jul 15, 2003 11.64 11.85 11.51 11.58 3,550,100 -0.13(-1.09%)
Jul 14, 2003 11.49 11.88 11.48 11.71 3,104,900 +0.29(+2.52%)
Jul 11, 2003 11.39 11.53 11.31 11.42 2,309,700 +0.21(+1.85%)
Jul 10, 2003 11.49 11.50 11.18 11.21 3,474,700 -0.26(-2.29%)
Jul 09, 2003 11.49 11.67 11.19 11.48 3,921,900 +0.06(+0.57%)
Jul 08, 2003 11.15 11.43 11.12 11.41 3,913,600 +0.06(+0.53%)
Jul 07, 2003 11.05 11.47 11.05 11.35 3,635,600 +0.40(+3.63%)
Jul 03, 2003 10.91 11.19 10.83 10.96 2,108,200 -0.09(-0.84%)
Jul 02, 2003 10.86 11.18 10.78 11.05 4,087,100 -0.02(-0.18%)
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.