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 (%)
Dec 31, 2004 25.50 25.95 25.50 25.76 15,299,000 +0.31(+1.22%)
Dec 30, 2004 25.10 25.53 25.00 25.45 15,554,500 +0.60(+2.41%)
Dec 29, 2004 25.17 25.31 24.78 24.85 8,330,800 -0.19(-0.76%)
Dec 28, 2004 25.47 25.50 24.84 25.04 11,254,100 -0.21(-0.83%)
Dec 27, 2004 25.80 25.88 25.14 25.25 10,322,400 -0.12(-0.47%)
Dec 23, 2004 25.79 25.81 25.33 25.37 14,114,200 -0.31(-1.21%)
Dec 22, 2004 25.57 25.95 25.38 25.68 37,193,800 +0.71(+2.84%)
Dec 21, 2004 24.14 25.17 24.12 24.97 40,869,000 +0.93(+3.87%)
Dec 20, 2004 25.49 25.51 23.53 24.04 61,422,000 -1.33(-5.24%)
Dec 17, 2004 25.24 25.55 25.01 25.37 53,250,400 +0.24(+0.96%)
Dec 16, 2004 25.95 26.05 24.76 25.13 113,522,200 -2.25(-8.22%)
Dec 15, 2004 28.30 28.40 27.01 27.38 33,101,800 -0.07(-0.26%)
Dec 14, 2004 29.84 30.00 27.39 27.45 65,989,600 -5.41(-16.46%)
Dec 13, 2004 32.80 33.12 32.11 32.86 6,097,400 +1.38(+4.38%)
Dec 10, 2004 31.56 31.98 31.35 31.48 4,539,800 -0.25(-0.79%)
Dec 09, 2004 32.50 32.65 31.31 31.73 7,818,100 -0.79(-2.43%)
Dec 08, 2004 32.88 32.90 32.05 32.52 4,761,000 +0.52(+1.63%)
Dec 07, 2004 34.00 34.00 31.97 32.00 5,683,300 -1.35(-4.05%)
Dec 06, 2004 33.52 34.05 32.70 33.35 6,177,900 -0.13(-0.39%)
Dec 03, 2004 33.74 33.90 32.90 33.48 4,894,100 +0.24(+0.72%)
Dec 02, 2004 33.20 33.35 32.90 33.24 5,848,900 +0.45(+1.37%)
Dec 01, 2004 32.60 33.58 31.62 32.79 8,370,400 +0.88(+2.77%)
Nov 30, 2004 31.83 32.22 31.76 31.91 3,994,300 -0.20(-0.61%)
Nov 29, 2004 32.10 32.20 31.50 32.10 3,258,000 +0.12(+0.36%)
Nov 26, 2004 31.64 32.20 31.52 31.98 1,564,200 +0.29(+0.91%)
Nov 24, 2004 31.43 31.70 31.39 31.70 2,300,200 +0.32(+1.02%)
Nov 23, 2004 30.79 31.75 30.74 31.38 4,321,800 +0.35(+1.13%)
Nov 22, 2004 30.64 31.02 30.45 31.02 3,424,600 +0.65(+2.14%)
Nov 19, 2004 31.05 31.07 30.10 30.38 3,696,700 -0.53(-1.71%)
Nov 18, 2004 30.54 31.01 30.31 30.91 4,389,600 +0.29(+0.93%)
Nov 17, 2004 30.44 30.82 30.14 30.62 3,858,000 +0.35(+1.16%)
Nov 16, 2004 30.45 30.50 30.10 30.27 2,828,300 -0.02(-0.07%)
Nov 15, 2004 30.56 30.70 29.98 30.29 2,661,600 -0.20(-0.64%)
Nov 12, 2004 30.75 30.84 30.11 30.48 3,357,800 -0.00(-0.02%)
Nov 11, 2004 30.13 30.52 29.80 30.49 3,119,600 +0.66(+2.21%)
Nov 10, 2004 30.08 30.20 29.00 29.83 3,907,500 -0.26(-0.85%)
Nov 09, 2004 30.30 30.34 29.65 30.09 3,854,200 +0.00(+0.00%)
Nov 08, 2004 30.34 30.53 29.85 30.09 3,023,100 -0.25(-0.82%)
Nov 05, 2004 30.27 30.75 29.63 30.34 4,755,900 +0.30(+1.02%)
Nov 04, 2004 29.55 30.10 29.23 30.03 4,274,600 +0.53(+1.80%)
Nov 03, 2004 30.12 30.23 29.05 29.50 5,473,400 -0.02(-0.05%)
Nov 02, 2004 29.45 29.73 28.99 29.52 5,161,800 +0.61(+2.09%)
Nov 01, 2004 28.80 29.00 28.10 28.91 7,110,100 +0.44(+1.55%)
Oct 29, 2004 29.48 29.57 27.82 28.47 10,971,200 -1.21(-4.09%)
Oct 28, 2004 30.12 30.25 28.69 29.68 10,707,100 -1.42(-4.55%)
Oct 27, 2004 29.58 31.11 29.44 31.10 6,554,000 +1.61(+5.44%)
Oct 26, 2004 29.27 29.54 29.02 29.50 3,080,000 +0.37(+1.27%)
Oct 25, 2004 29.27 29.38 28.73 29.12 4,106,600 -0.23(-0.77%)
Oct 22, 2004 29.82 31.22 29.19 29.35 6,179,300 -0.74(-2.48%)
Oct 21, 2004 28.50 30.11 28.40 30.09 10,684,600 +2.88(+10.58%)
Oct 20, 2004 27.55 27.82 27.11 27.21 4,104,700 -0.46(-1.68%)
Oct 19, 2004 28.00 28.21 27.58 27.68 3,997,200 -0.11(-0.38%)
Oct 18, 2004 26.93 27.85 26.84 27.79 3,167,300 +0.88(+3.25%)
Oct 15, 2004 27.07 27.23 26.59 26.91 3,336,100 +0.05(+0.19%)
Oct 14, 2004 26.82 27.46 26.64 26.86 3,108,600 +0.36(+1.36%)
Oct 13, 2004 28.00 28.07 26.42 26.50 6,534,100 -1.19(-4.30%)
Oct 12, 2004 27.28 27.94 27.25 27.69 3,983,100 -0.17(-0.61%)
Oct 11, 2004 27.40 27.98 27.32 27.86 2,294,900 +0.39(+1.44%)
Oct 08, 2004 28.27 28.41 27.30 27.46 6,173,800 -1.04(-3.65%)
Oct 07, 2004 28.57 28.80 28.45 28.50 3,692,300 -0.40(-1.39%)
Oct 06, 2004 28.12 28.91 28.01 28.91 3,643,900 +0.51(+1.78%)
Oct 05, 2004 28.23 28.43 28.02 28.40 4,835,900 -0.02(-0.07%)
Oct 04, 2004 28.18 28.75 27.75 28.42 7,697,000 -0.18(-0.63%)
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.