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 (%)
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%)
Apr 01, 2002 20.43 21.00 20.12 20.77 1,934,600 +0.17(+0.83%)
Mar 29, 2002 20.47 21.07 20.40 20.61 1,957,000 +0.00(+0.00%)
Mar 28, 2002 20.47 21.07 20.40 20.61 1,956,600 +0.32(+1.55%)
Mar 27, 2002 19.88 20.42 19.75 20.29 2,301,100 +0.38(+1.88%)
Mar 26, 2002 19.66 20.34 19.31 19.91 4,595,400 -0.16(-0.77%)
Mar 25, 2002 20.99 21.00 19.81 20.07 2,141,100 -0.81(-3.88%)
Mar 22, 2002 20.64 21.23 20.19 20.88 2,517,200 +0.47(+2.30%)
Mar 21, 2002 20.75 20.78 20.16 20.41 3,325,400 -0.41(-1.99%)
Mar 20, 2002 20.61 21.10 20.60 20.82 2,113,300 -0.38(-1.77%)
Mar 19, 2002 21.03 21.55 20.98 21.20 2,731,100 +0.18(+0.88%)
Mar 18, 2002 20.75 21.25 20.69 21.02 2,926,800 +0.29(+1.37%)
Mar 15, 2002 20.70 20.88 20.00 20.73 3,248,200 +0.25(+1.25%)
Mar 14, 2002 21.09 21.35 20.40 20.48 3,152,700 -0.64(-3.05%)
Mar 13, 2002 20.55 21.36 20.43 21.12 4,046,600 +0.26(+1.22%)
Mar 12, 2002 20.53 21.20 20.18 20.86 3,429,500 -0.04(-0.17%)
Mar 11, 2002 20.82 21.31 20.40 20.90 3,797,400 -0.08(-0.36%)
Mar 08, 2002 20.42 21.00 20.25 20.98 3,364,700 +1.13(+5.69%)
Mar 07, 2002 20.50 20.75 19.75 19.84 3,778,100 -0.56(-2.74%)
Mar 06, 2002 19.59 20.50 19.30 20.41 2,744,100 +0.44(+2.20%)
Mar 05, 2002 20.39 21.06 19.52 19.96 6,487,400 -0.88(-4.20%)
Mar 04, 2002 18.68 21.00 18.48 20.84 6,635,100 +1.93(+10.24%)
Mar 01, 2002 18.05 18.94 17.52 18.91 5,219,700 +0.88(+4.85%)
Feb 28, 2002 18.11 18.30 17.74 18.03 4,269,800 -0.06(-0.33%)
Feb 27, 2002 17.88 18.41 17.82 18.09 3,589,700 +0.44(+2.49%)
Feb 26, 2002 17.36 18.06 17.12 17.65 4,543,900 +0.20(+1.12%)
Feb 25, 2002 16.59 17.50 16.49 17.45 3,531,200 +1.05(+6.40%)
Feb 22, 2002 16.07 16.74 15.77 16.41 3,706,100 +0.36(+2.24%)
Feb 21, 2002 16.15 16.79 15.88 16.05 6,820,000 +0.13(+0.82%)
Feb 20, 2002 17.50 17.55 15.88 15.91 9,591,100 -1.10(-6.46%)
Feb 19, 2002 17.50 17.93 16.84 17.02 3,709,000 -0.46(-2.63%)
Feb 18, 2002 18.45 18.55 17.42 17.48 3,890,500 +0.00(+0.00%)
Feb 15, 2002 18.45 18.55 17.42 17.48 3,889,100 -1.06(-5.72%)
Feb 14, 2002 18.43 19.00 18.36 18.54 3,832,600 +0.19(+1.04%)
Feb 13, 2002 17.91 18.68 17.73 18.34 4,056,600 +0.79(+4.53%)
Feb 12, 2002 17.36 17.93 17.02 17.55 3,708,900 +0.04(+0.23%)
Feb 11, 2002 16.98 17.74 16.52 17.51 4,490,200 +0.25(+1.45%)
Feb 08, 2002 17.00 17.26 16.60 17.26 3,984,700 +0.65(+3.91%)
Feb 07, 2002 17.75 17.95 15.00 16.61 14,740,700 -1.21(-6.79%)
Feb 06, 2002 18.45 18.68 17.52 17.82 2,784,800 -0.23(-1.25%)
Feb 05, 2002 18.34 19.00 17.62 18.05 4,830,800 -0.19(-1.07%)
Feb 04, 2002 19.05 19.32 17.95 18.24 3,769,200 -0.60(-3.18%)
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.