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 30, 2004 19.75 19.93 19.19 19.39 3,848,000 -0.34(-1.70%)
Jan 29, 2004 19.59 19.80 19.43 19.73 5,092,800 +0.21(+1.05%)
Jan 28, 2004 20.20 20.48 19.52 19.52 4,790,800 -0.32(-1.64%)
Jan 27, 2004 20.09 20.72 19.77 19.84 7,187,900 -0.08(-0.40%)
Jan 26, 2004 19.09 20.00 19.05 19.93 6,243,700 +0.60(+3.08%)
Jan 23, 2004 19.25 19.71 19.02 19.33 4,593,400 +0.26(+1.39%)
Jan 22, 2004 20.11 20.53 19.01 19.07 12,830,800 +0.14(+0.74%)
Jan 21, 2004 18.40 19.11 18.40 18.93 6,028,700 +0.16(+0.83%)
Jan 20, 2004 18.70 18.93 18.50 18.77 4,571,300 +0.27(+1.46%)
Jan 16, 2004 18.15 18.61 18.11 18.50 5,031,000 +0.57(+3.21%)
Jan 15, 2004 18.05 18.12 17.80 17.93 4,627,911 -0.02(-0.14%)
Jan 14, 2004 17.88 18.05 17.62 17.95 4,458,096 +0.25(+1.38%)
Jan 13, 2004 18.23 18.23 17.50 17.70 5,291,527 -0.60(-3.28%)
Jan 12, 2004 18.03 18.34 17.86 18.30 3,315,118 +0.31(+1.72%)
Jan 09, 2004 18.02 18.30 17.85 18.00 3,418,472 -0.02(-0.08%)
Jan 08, 2004 18.15 18.25 17.75 18.01 5,748,607 -0.07(-0.41%)
Jan 07, 2004 17.80 18.13 17.73 18.09 3,116,148 +0.16(+0.86%)
Jan 06, 2004 17.84 18.00 17.50 17.93 3,119,000 +0.20(+1.13%)
Jan 05, 2004 17.62 17.80 17.54 17.73 3,970,500 +0.36(+2.07%)
Jan 02, 2004 17.48 17.52 17.27 17.37 3,328,400 +0.12(+0.70%)
Dec 31, 2003 17.27 17.50 17.16 17.25 3,216,600 -0.12(-0.69%)
Dec 30, 2003 17.32 17.43 17.12 17.37 2,115,946 +0.12(+0.72%)
Dec 29, 2003 17.10 17.47 17.02 17.25 2,064,700 +0.12(+0.73%)
Dec 26, 2003 16.86 17.24 16.86 17.12 694,613 +0.18(+1.06%)
Dec 24, 2003 16.89 17.18 16.69 16.94 991,021 -0.11(-0.65%)
Dec 23, 2003 16.82 17.48 16.81 17.05 4,173,335 +0.10(+0.59%)
Dec 22, 2003 16.76 16.95 16.64 16.95 1,890,330 +0.15(+0.92%)
Dec 19, 2003 16.74 16.95 16.58 16.80 3,856,850 +0.12(+0.69%)
Dec 18, 2003 16.41 16.75 16.29 16.68 2,943,661 +0.43(+2.65%)
Dec 17, 2003 16.00 16.39 15.78 16.25 2,605,632 +0.23(+1.40%)
Dec 16, 2003 15.93 16.34 15.84 16.02 2,733,129 -0.05(-0.28%)
Dec 15, 2003 16.90 16.93 15.97 16.07 3,474,463 -0.54(-3.22%)
Dec 12, 2003 16.30 16.62 16.12 16.61 3,844,784 +0.11(+0.64%)
Dec 11, 2003 16.04 16.62 15.86 16.50 3,128,200 +0.48(+2.96%)
Dec 10, 2003 15.90 16.04 15.62 16.02 4,250,555 -0.07(-0.40%)
Dec 09, 2003 16.47 16.75 16.09 16.09 5,395,593 -0.26(-1.59%)
Dec 08, 2003 16.13 16.39 16.02 16.35 2,430,498 +0.14(+0.86%)
Dec 05, 2003 16.52 16.52 16.13 16.21 2,774,377 -0.31(-1.88%)
Dec 04, 2003 16.22 16.68 16.21 16.52 4,707,565 +0.25(+1.54%)
Dec 03, 2003 16.77 16.83 16.16 16.27 3,953,374 -0.22(-1.33%)
Dec 02, 2003 16.97 17.00 16.45 16.49 6,494,929 -0.42(-2.45%)
Dec 01, 2003 16.88 17.02 16.65 16.91 5,513,935 +0.49(+2.99%)
Nov 28, 2003 16.29 16.52 16.28 16.41 1,470,433 +0.14(+0.89%)
Nov 26, 2003 16.69 16.71 15.94 16.27 4,697,039 -0.12(-0.76%)
Nov 25, 2003 16.32 16.55 15.94 16.39 8,108,467 +0.43(+2.73%)
Nov 24, 2003 15.26 16.05 14.90 15.96 8,215,431 +1.12(+7.58%)
Nov 21, 2003 15.02 15.20 14.30 14.84 8,669,549 -0.18(-1.23%)
Nov 20, 2003 15.15 15.66 14.98 15.02 7,596,462 -0.07(-0.45%)
Nov 19, 2003 15.54 15.64 14.85 15.09 8,703,906 -0.25(-1.63%)
Nov 18, 2003 16.27 16.38 15.31 15.34 12,141,513 -1.18(-7.13%)
Nov 17, 2003 16.21 16.69 16.21 16.52 3,317,379 +0.19(+1.16%)
Nov 14, 2003 16.59 16.80 16.20 16.32 1,886,001 -0.28(-1.66%)
Nov 13, 2003 16.59 16.82 16.55 16.60 2,862,819 -0.08(-0.48%)
Nov 12, 2003 16.50 16.78 16.44 16.68 2,798,022 +0.09(+0.56%)
Nov 11, 2003 16.70 16.87 16.51 16.59 2,212,687 -0.10(-0.57%)
Nov 10, 2003 16.85 17.05 16.63 16.68 2,345,961 -0.20(-1.18%)
Nov 07, 2003 17.27 17.30 16.86 16.88 2,350,056 -0.32(-1.87%)
Nov 06, 2003 17.20 17.25 16.95 17.20 2,201,140 +0.01(+0.04%)
Nov 05, 2003 17.12 17.25 16.80 17.20 2,579,566 +0.16(+0.94%)
Nov 04, 2003 17.16 17.29 16.90 17.04 2,896,980 -0.08(-0.50%)
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.