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 (%)
Jan 31, 2006 18.36 18.60 18.04 18.38 17,070,710 +0.19(+1.04%)
Jan 30, 2006 18.24 18.35 18.02 18.19 13,608,192 +0.22(+1.22%)
Jan 27, 2006 17.85 18.19 17.74 17.97 14,001,071 +0.24(+1.35%)
Jan 26, 2006 17.50 17.99 17.36 17.73 13,675,080 +0.40(+2.31%)
Jan 25, 2006 17.61 17.67 17.24 17.33 20,950,496 -0.23(-1.31%)
Jan 24, 2006 17.88 18.15 17.32 17.56 34,989,816 -1.04(-5.59%)
Jan 23, 2006 18.50 18.82 18.43 18.60 9,745,905 -0.01(-0.05%)
Jan 20, 2006 19.11 19.25 18.59 18.61 13,586,689 -0.63(-3.27%)
Jan 19, 2006 19.36 19.43 19.12 19.24 9,812,255 -0.05(-0.26%)
Jan 18, 2006 18.96 19.39 18.92 19.29 11,835,548 -0.07(-0.36%)
Jan 17, 2006 19.25 19.61 19.15 19.36 10,485,313 -0.09(-0.46%)
Jan 13, 2006 19.38 19.56 19.20 19.45 10,063,806 -0.01(-0.05%)
Jan 12, 2006 19.46 19.80 19.32 19.46 11,331,200 -0.21(-1.07%)
Jan 11, 2006 19.12 19.94 19.07 19.67 23,175,644 +0.56(+2.93%)
Jan 10, 2006 19.18 19.46 18.92 19.11 15,514,621 -0.29(-1.49%)
Jan 09, 2006 19.22 19.49 19.06 19.40 25,917,484 +0.39(+2.05%)
Jan 06, 2006 18.48 19.06 18.36 19.01 23,328,224 +0.72(+3.94%)
Jan 05, 2006 17.93 18.43 17.90 18.29 14,735,641 +0.27(+1.50%)
Jan 04, 2006 17.34 18.05 17.25 18.02 19,903,600 +0.53(+3.03%)
Jan 03, 2006 17.66 17.73 17.24 17.49 17,091,834 -0.01(-0.06%)
Dec 30, 2005 17.16 17.69 17.08 17.50 15,568,798 +0.21(+1.21%)
Dec 29, 2005 17.35 17.40 17.20 17.29 8,019,636 -0.02(-0.12%)
Dec 28, 2005 17.30 17.40 17.23 17.31 7,291,100 -0.02(-0.12%)
Dec 27, 2005 17.25 17.60 17.17 17.33 10,052,600 +0.07(+0.41%)
Dec 23, 2005 17.34 17.39 17.20 17.26 9,910,186 -0.04(-0.23%)
Dec 22, 2005 16.86 17.36 16.73 17.30 15,359,514 +0.52(+3.10%)
Dec 21, 2005 16.77 17.00 16.62 16.78 10,946,926 -0.01(-0.06%)
Dec 20, 2005 16.45 16.86 16.32 16.79 14,451,806 +0.18(+1.08%)
Dec 19, 2005 17.10 17.23 16.60 16.61 19,896,134 -0.49(-2.87%)
Dec 16, 2005 17.36 17.43 17.06 17.10 25,082,250 -0.28(-1.61%)
Dec 15, 2005 17.74 17.72 17.12 17.38 20,632,846 -0.36(-2.03%)
Dec 14, 2005 17.38 17.91 17.32 17.74 18,482,608 +0.39(+2.25%)
Dec 13, 2005 17.43 17.53 17.20 17.35 16,806,696 -0.10(-0.57%)
Dec 12, 2005 17.64 17.84 17.43 17.45 18,928,928 -0.24(-1.36%)
Dec 09, 2005 17.98 18.04 17.50 17.69 14,818,226 -0.25(-1.39%)
Dec 08, 2005 17.97 18.19 17.00 17.94 25,806,064 +0.01(+0.06%)
Dec 07, 2005 17.65 17.97 17.64 17.93 22,833,136 +0.37(+2.11%)
Dec 06, 2005 18.11 18.23 17.50 17.56 21,768,508 -0.41(-2.28%)
Dec 05, 2005 18.16 18.32 17.90 17.97 21,687,644 -0.08(-0.44%)
Dec 02, 2005 17.85 18.08 17.71 18.05 18,489,568 +0.23(+1.29%)
Dec 01, 2005 17.69 18.12 17.68 17.82 13,625,823 +0.21(+1.19%)
Nov 30, 2005 17.88 18.24 17.51 17.61 22,181,604 -0.38(-2.11%)
Nov 29, 2005 18.02 18.30 17.92 17.99 18,452,622 +0.02(+0.11%)
Nov 28, 2005 17.66 18.10 17.55 17.97 15,731,381 +0.33(+1.87%)
Nov 25, 2005 17.74 17.75 17.46 17.64 5,028,934 -0.06(-0.34%)
Nov 23, 2005 17.63 18.13 17.60 17.70 13,200,047 -0.01(-0.06%)
Nov 22, 2005 17.75 17.94 17.37 17.71 28,404,556 -0.25(-1.39%)
Nov 21, 2005 18.30 18.40 17.59 17.96 22,555,216 -0.47(-2.55%)
Nov 18, 2005 18.87 18.88 18.40 18.43 13,413,979 -0.23(-1.23%)
Nov 17, 2005 18.78 18.90 18.26 18.66 28,213,342 -0.12(-0.64%)
Nov 16, 2005 19.12 19.16 18.75 18.78 35,568,712 -0.37(-1.93%)
Nov 15, 2005 19.54 19.72 18.98 19.15 21,317,104 -0.49(-2.49%)
Nov 14, 2005 19.66 19.75 19.36 19.64 10,227,337 +0.03(+0.15%)
Nov 11, 2005 19.57 19.69 19.40 19.61 9,732,226 +0.10(+0.51%)
Nov 10, 2005 19.01 19.56 18.97 19.51 12,818,292 +0.40(+2.09%)
Nov 09, 2005 19.27 19.30 18.98 19.11 10,735,700 -0.07(-0.36%)
Nov 08, 2005 18.95 19.44 18.84 19.18 16,507,234 +0.27(+1.43%)
Nov 07, 2005 18.79 18.97 18.64 18.91 19,682,350 +0.28(+1.50%)
Nov 04, 2005 18.61 19.07 18.51 18.63 30,797,072 +0.11(+0.59%)
Nov 03, 2005 19.44 19.58 18.35 18.52 54,593,696 -0.85(-4.39%)
Nov 02, 2005 19.94 20.14 19.14 19.37 99,613,424 -4.63(-19.29%)
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.