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, 2002 16.95 17.17 16.63 16.82 2,929,500 -0.33(-1.95%)
Sep 27, 2002 16.98 17.49 16.90 17.15 3,333,300 +0.04(+0.26%)
Sep 26, 2002 16.88 17.29 16.80 17.11 4,928,000 +0.37(+2.21%)
Sep 25, 2002 16.11 16.95 16.02 16.73 4,041,500 +0.71(+4.46%)
Sep 24, 2002 15.38 16.13 15.29 16.02 4,671,428 +0.52(+3.35%)
Sep 23, 2002 16.34 16.35 15.30 15.50 4,003,048 -0.91(-5.54%)
Sep 20, 2002 16.34 16.48 15.98 16.41 3,599,600 +0.36(+2.24%)
Sep 19, 2002 16.20 16.64 15.97 16.05 3,315,200 -0.49(-2.96%)
Sep 18, 2002 16.21 16.66 16.02 16.54 3,985,100 +0.29(+1.78%)
Sep 17, 2002 17.00 17.12 16.15 16.25 2,767,800 -0.52(-3.13%)
Sep 16, 2002 16.85 17.03 16.69 16.77 2,426,426 -0.21(-1.27%)
Sep 13, 2002 16.55 17.00 16.42 16.99 3,098,868 +0.28(+1.68%)
Sep 12, 2002 16.55 16.76 16.39 16.71 2,485,700 -0.04(-0.21%)
Sep 11, 2002 16.95 17.17 15.90 16.75 2,820,300 -0.02(-0.09%)
Sep 10, 2002 16.52 16.87 16.45 16.76 3,129,466 +0.32(+1.95%)
Sep 09, 2002 15.93 16.70 15.91 16.44 3,627,400 +0.12(+0.77%)
Sep 06, 2002 15.30 16.41 15.30 16.32 4,996,200 +1.40(+9.35%)
Sep 05, 2002 15.02 15.33 14.79 14.92 5,924,400 -0.46(-2.99%)
Sep 04, 2002 13.97 15.54 13.93 15.38 10,560,500 +1.54(+11.17%)
Sep 03, 2002 14.14 14.25 13.61 13.84 6,080,800 -0.46(-3.25%)
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%)
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.