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 28, 2006 16.38 16.89 16.26 16.38 10,599,800 +0.10(+0.61%)
Apr 27, 2006 15.77 16.60 15.74 16.28 14,857,894 +0.41(+2.58%)
Apr 26, 2006 16.03 16.20 15.70 15.87 14,653,349 -0.16(-1.00%)
Apr 25, 2006 16.30 16.46 15.97 16.03 10,948,106 -0.33(-2.02%)
Apr 24, 2006 16.13 16.50 15.76 16.36 14,581,401 +0.21(+1.30%)
Apr 21, 2006 16.24 16.50 16.10 16.15 9,731,107 -0.12(-0.74%)
Apr 20, 2006 16.60 16.60 16.21 16.27 7,700,016 -0.27(-1.63%)
Apr 19, 2006 16.16 16.54 16.16 16.54 7,980,142 +0.22(+1.35%)
Apr 18, 2006 15.91 16.65 15.90 16.32 18,526,300 -0.07(-0.43%)
Apr 17, 2006 16.76 17.08 16.34 16.39 11,606,893 -0.51(-3.02%)
Apr 13, 2006 16.84 17.00 16.63 16.90 6,488,880 +0.07(+0.42%)
Apr 12, 2006 16.85 17.25 16.60 16.83 9,212,384 -0.02(-0.12%)
Apr 11, 2006 16.77 16.99 16.57 16.85 13,325,645 +0.07(+0.42%)
Apr 10, 2006 16.43 16.93 16.43 16.78 12,952,856 +0.25(+1.51%)
Apr 07, 2006 16.83 16.97 16.47 16.53 10,616,965 -0.36(-2.13%)
Apr 06, 2006 17.14 17.15 16.77 16.89 12,450,304 -0.29(-1.69%)
Apr 05, 2006 17.44 17.60 17.06 17.18 10,288,931 -0.26(-1.49%)
Apr 04, 2006 17.03 17.58 16.92 17.44 18,400,892 +0.45(+2.65%)
Apr 03, 2006 16.95 17.18 16.81 16.99 11,786,672 +0.16(+0.95%)
Mar 31, 2006 17.00 17.23 16.65 16.83 14,501,477 -0.22(-1.29%)
Mar 30, 2006 16.02 17.14 15.99 17.05 35,156,176 +1.05(+6.56%)
Mar 29, 2006 16.12 16.12 15.95 16.00 22,992,296 -0.08(-0.50%)
Mar 28, 2006 16.01 16.16 15.94 16.08 11,506,122 +0.05(+0.31%)
Mar 27, 2006 15.80 16.15 15.76 16.03 8,021,472 +0.02(+0.12%)
Mar 24, 2006 15.84 16.29 15.81 16.01 14,258,865 +0.16(+1.01%)
Mar 23, 2006 15.70 15.88 15.57 15.85 9,588,900 +0.07(+0.44%)
Mar 22, 2006 15.72 15.84 15.56 15.78 10,934,900 +0.17(+1.09%)
Mar 21, 2006 15.76 15.93 15.55 15.61 16,248,023 +0.00(+0.00%)
Mar 20, 2006 15.51 15.76 15.37 15.61 12,927,893 +0.08(+0.52%)
Mar 17, 2006 15.46 15.68 15.30 15.53 31,651,424 +0.04(+0.26%)
Mar 16, 2006 15.80 15.85 15.48 15.49 20,400,116 -0.30(-1.90%)
Mar 15, 2006 16.01 16.09 15.47 15.79 29,199,972 -0.28(-1.74%)
Mar 14, 2006 15.74 16.10 15.69 16.07 8,214,846 +0.29(+1.84%)
Mar 13, 2006 16.03 16.14 15.69 15.78 10,737,759 -0.26(-1.62%)
Mar 10, 2006 15.92 16.12 15.88 16.04 8,938,068 +0.04(+0.25%)
Mar 09, 2006 15.84 16.15 15.84 16.00 14,952,172 +0.23(+1.46%)
Mar 08, 2006 15.72 15.94 15.66 15.77 26,654,388 -0.09(-0.57%)
Mar 07, 2006 16.30 16.44 15.70 15.86 38,213,508 -0.68(-4.11%)
Mar 06, 2006 16.88 16.99 16.34 16.54 14,181,962 -0.40(-2.36%)
Mar 03, 2006 16.87 17.25 16.80 16.94 7,909,427 -0.04(-0.24%)
Mar 02, 2006 16.89 17.11 16.70 16.98 11,318,280 +0.04(+0.24%)
Mar 01, 2006 16.89 17.15 16.87 16.94 14,412,278 +0.05(+0.30%)
Feb 28, 2006 17.16 17.13 16.83 16.89 13,441,531 -0.27(-1.57%)
Feb 27, 2006 17.40 17.47 17.15 17.16 10,136,624 -0.23(-1.32%)
Feb 24, 2006 17.45 17.60 17.27 17.39 7,973,196 -0.15(-0.86%)
Feb 23, 2006 17.53 17.67 17.47 17.54 7,978,776 -0.09(-0.51%)
Feb 22, 2006 17.35 17.67 17.29 17.63 12,628,144 +0.37(+2.14%)
Feb 21, 2006 17.46 17.65 17.15 17.26 13,806,151 -0.26(-1.48%)
Feb 17, 2006 17.35 17.65 17.35 17.52 16,113,544 +0.01(+0.06%)
Feb 16, 2006 17.23 17.61 17.20 17.51 14,215,000 +0.13(+0.75%)
Feb 15, 2006 17.00 17.55 16.98 17.38 15,537,216 +0.37(+2.18%)
Feb 14, 2006 17.03 17.12 16.84 17.01 9,405,760 -0.05(-0.29%)
Feb 13, 2006 17.01 17.24 16.85 17.06 11,759,705 -0.08(-0.47%)
Feb 10, 2006 17.17 17.30 16.97 17.14 16,866,280 +0.19(+1.12%)
Feb 09, 2006 17.03 17.11 16.84 16.95 9,795,734 -0.12(-0.70%)
Feb 08, 2006 17.15 17.18 16.95 17.07 15,148,481 +0.12(+0.71%)
Feb 07, 2006 16.95 17.23 16.83 16.95 16,964,704 +0.21(+1.25%)
Feb 06, 2006 16.62 16.97 16.57 16.74 11,392,803 +0.02(+0.12%)
Feb 03, 2006 16.80 16.98 16.64 16.72 19,284,480 -0.18(-1.07%)
Feb 02, 2006 17.30 17.32 16.89 16.90 17,217,274 -0.23(-1.34%)
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.