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 (%)
Aug 30, 2002 15.16 15.20 14.26 14.30 4,670,000 -0.97(-6.38%)
Aug 29, 2002 14.91 15.31 14.82 15.28 4,918,400 +0.29(+1.90%)
Aug 28, 2002 15.24 15.30 14.79 14.99 4,136,379 -0.33(-2.15%)
Aug 27, 2002 15.87 15.95 15.19 15.32 3,536,800 -0.54(-3.40%)
Aug 26, 2002 15.97 16.06 15.50 15.86 2,553,109 +0.07(+0.48%)
Aug 23, 2002 16.84 16.95 15.71 15.79 3,748,400 -1.30(-7.64%)
Aug 22, 2002 17.16 17.20 16.77 17.09 2,720,100 -0.09(-0.49%)
Aug 21, 2002 17.05 17.34 16.62 17.18 3,286,000 +0.40(+2.38%)
Aug 20, 2002 16.93 17.02 16.65 16.77 2,607,451 +0.31(+1.88%)
Aug 16, 2002 16.11 16.59 15.72 16.46 3,304,650 +0.17(+1.04%)
Aug 15, 2002 16.32 16.73 15.88 16.30 4,858,400 -0.28(-1.69%)
Aug 14, 2002 15.14 16.64 15.04 16.57 4,979,200 +1.34(+8.83%)
Aug 13, 2002 15.24 15.77 15.19 15.23 4,094,200 -0.09(-0.62%)
Aug 12, 2002 15.32 15.47 15.12 15.32 2,102,513 -0.57(-3.59%)
Aug 07, 2002 16.48 16.77 15.28 15.89 4,545,947 -0.39(-2.36%)
Aug 06, 2002 15.85 16.61 15.25 16.28 5,244,800 +0.80(+5.13%)
Aug 05, 2002 15.57 15.77 15.20 15.48 3,738,700 -0.09(-0.55%)
Aug 02, 2002 15.83 16.25 15.42 15.57 4,974,862 -0.24(-1.52%)
Aug 01, 2002 16.80 17.34 15.79 15.81 4,672,400 -0.96(-5.72%)
Jul 31, 2002 17.66 18.29 16.70 16.77 8,267,100 -1.29(-7.12%)
Jul 30, 2002 16.82 18.34 16.75 18.05 4,754,636 +1.08(+6.36%)
Jul 29, 2002 16.41 17.07 16.29 16.98 4,604,400 +0.73(+4.49%)
Jul 26, 2002 15.93 16.29 15.66 16.25 2,674,311 +0.29(+1.79%)
Jul 25, 2002 16.50 16.66 15.83 15.96 3,655,300 -1.04(-6.15%)
Jul 24, 2002 15.27 17.04 15.07 17.00 6,483,400 +1.63(+10.64%)
Jul 23, 2002 15.76 15.90 15.37 15.37 4,211,087 -0.40(-2.51%)
Jul 22, 2002 15.38 16.21 15.20 15.77 4,069,500 +0.00(+0.00%)
Jul 19, 2002 15.82 16.25 15.55 15.77 3,717,800 -0.79(-4.74%)
Jul 17, 2002 16.68 17.50 16.12 16.55 7,961,800 +1.02(+6.53%)
Jul 12, 2002 16.50 16.74 15.52 15.54 3,939,900 -0.89(-5.45%)
Jul 11, 2002 15.65 16.52 15.25 16.43 5,549,100 -0.55(-3.21%)
Jul 10, 2002 17.07 17.50 16.70 16.98 3,994,600 -0.02(-0.12%)
Jul 09, 2002 17.23 17.61 17.26 17.00 3,631,900 -0.18(-1.08%)
Jul 08, 2002 17.24 17.66 17.11 17.18 3,742,100 -0.06(-0.35%)
Jul 05, 2002 16.65 17.31 16.57 17.24 1,693,300 +0.46(+2.74%)
Jul 04, 2002 15.44 16.79 15.38 16.78 2,974,100 +0.00(+0.00%)
Jul 03, 2002 15.44 16.79 15.38 16.78 2,968,500 +1.05(+6.68%)
Jul 02, 2002 15.38 16.28 15.18 15.73 2,458,900 +0.22(+1.45%)
Jul 01, 2002 16.18 16.52 15.45 15.51 3,200,900 -0.92(-5.60%)
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%)
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.