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 (%)
Oct 31, 2003 16.69 16.81 16.49 16.66 2,248,677 -0.02(-0.15%)
Oct 30, 2003 16.81 16.99 16.66 16.69 1,836,641 -0.12(-0.74%)
Oct 29, 2003 16.88 17.02 16.66 16.81 2,234,381 -0.04(-0.24%)
Oct 28, 2003 16.44 16.87 16.35 16.85 2,630,540 +0.49(+2.99%)
Oct 27, 2003 16.52 16.57 16.18 16.36 2,312,600 -0.04(-0.21%)
Oct 24, 2003 16.30 16.42 15.91 16.40 3,114,800 +0.07(+0.43%)
Oct 23, 2003 16.02 16.48 16.00 16.33 5,051,800 +0.21(+1.27%)
Oct 22, 2003 16.76 16.84 15.94 16.12 6,061,400 -0.72(-4.27%)
Oct 21, 2003 16.59 17.07 16.44 16.84 3,798,426 +0.48(+2.93%)
Oct 20, 2003 16.25 16.40 16.04 16.36 1,607,855 +0.12(+0.77%)
Oct 17, 2003 16.46 16.56 16.15 16.24 2,386,245 -0.29(-1.74%)
Oct 16, 2003 16.62 16.62 16.39 16.52 1,990,435 -0.10(-0.57%)
Oct 15, 2003 16.49 16.66 16.39 16.62 3,179,233 +0.23(+1.39%)
Oct 14, 2003 16.40 16.61 16.29 16.39 3,014,040 -0.03(-0.20%)
Oct 13, 2003 16.28 16.61 16.28 16.43 1,823,728 +0.19(+1.19%)
Oct 10, 2003 15.97 16.24 15.69 16.23 3,133,325 -0.05(-0.32%)
Oct 09, 2003 16.34 16.80 16.20 16.29 3,433,141 +0.06(+0.37%)
Oct 08, 2003 16.45 16.62 16.10 16.23 2,711,049 -0.14(-0.89%)
Oct 07, 2003 16.32 16.48 16.05 16.37 2,621,208 -0.03(-0.20%)
Oct 06, 2003 16.45 16.74 16.36 16.40 2,904,950 +0.04(+0.26%)
Oct 03, 2003 16.61 16.67 16.25 16.36 3,272,498 +0.03(+0.18%)
Oct 02, 2003 16.44 16.50 16.00 16.33 3,355,714 -0.16(-0.99%)
Oct 01, 2003 15.93 16.56 15.88 16.49 4,266,048 +0.70(+4.40%)
Sep 30, 2003 15.94 16.05 15.70 15.80 2,988,822 -0.13(-0.85%)
Sep 29, 2003 15.68 15.97 15.53 15.93 3,721,287 +0.43(+2.79%)
Sep 26, 2003 15.77 15.98 15.35 15.50 3,503,382 -0.35(-2.19%)
Sep 25, 2003 16.00 16.14 15.66 15.85 3,627,160 -0.13(-0.81%)
Sep 24, 2003 16.45 16.32 15.89 15.98 4,728,924 -0.47(-2.86%)
Sep 23, 2003 15.56 16.50 15.55 16.45 5,673,327 +0.75(+4.79%)
Sep 22, 2003 15.60 15.73 15.51 15.70 2,828,863 -0.17(-1.07%)
Sep 19, 2003 15.94 16.08 15.55 15.87 4,065,800 -0.11(-0.70%)
Sep 18, 2003 15.36 16.05 15.30 15.98 4,089,484 +0.64(+4.19%)
Sep 17, 2003 15.22 15.51 15.18 15.34 2,696,344 +0.07(+0.46%)
Sep 16, 2003 14.81 15.30 14.78 15.27 3,099,058 +0.45(+3.04%)
Sep 15, 2003 14.85 15.00 14.72 14.81 2,633,200 -0.05(-0.37%)
Sep 12, 2003 14.52 14.88 14.45 14.87 2,428,500 +0.14(+0.98%)
Sep 11, 2003 14.40 14.89 14.37 14.72 2,876,200 +0.34(+2.35%)
Sep 10, 2003 14.75 14.87 14.32 14.39 4,874,200 -0.49(-3.29%)
Sep 09, 2003 14.98 15.00 14.69 14.88 3,169,800 -0.18(-1.16%)
Sep 08, 2003 14.85 15.09 14.83 15.05 2,968,300 +0.19(+1.28%)
Sep 05, 2003 14.95 15.12 14.73 14.86 4,566,500 -0.12(-0.83%)
Sep 04, 2003 14.69 15.00 14.62 14.99 5,413,300 +0.37(+2.51%)
Sep 03, 2003 14.56 14.75 14.50 14.62 6,507,500 +0.22(+1.53%)
Sep 02, 2003 14.50 14.54 14.31 14.40 5,041,900 +0.04(+0.31%)
Aug 29, 2003 14.25 14.59 14.08 14.36 3,290,200 +0.23(+1.63%)
Aug 28, 2003 14.18 14.24 13.97 14.12 3,807,500 +0.05(+0.36%)
Aug 27, 2003 13.54 14.19 13.46 14.07 5,251,900 +0.52(+3.87%)
Aug 26, 2003 13.46 13.71 13.18 13.55 3,110,900 -0.02(-0.18%)
Aug 25, 2003 13.58 13.65 13.36 13.57 3,472,100 -0.11(-0.80%)
Aug 22, 2003 13.53 13.72 13.39 13.69 5,584,900 +0.38(+2.86%)
Aug 21, 2003 12.76 13.44 12.65 13.30 7,323,800 +0.72(+5.72%)
Aug 20, 2003 12.44 12.64 12.41 12.59 2,978,500 +0.02(+0.18%)
Aug 19, 2003 12.27 12.57 12.16 12.56 3,557,300 +0.28(+2.26%)
Aug 18, 2003 12.19 12.30 12.09 12.29 2,355,100 +0.11(+0.88%)
Aug 15, 2003 12.11 12.38 12.01 12.18 925,200 +0.09(+0.72%)
Aug 14, 2003 12.02 12.10 11.94 12.09 2,951,500 +0.10(+0.79%)
Aug 13, 2003 11.86 12.01 11.86 11.99 2,899,500 +0.08(+0.67%)
Aug 12, 2003 11.90 11.95 11.72 11.91 2,522,100 +0.07(+0.63%)
Aug 11, 2003 11.69 11.95 11.61 11.84 1,908,000 +0.15(+1.30%)
Aug 08, 2003 11.73 11.88 11.60 11.69 2,089,300 -0.01(-0.09%)
Aug 07, 2003 11.56 11.75 11.49 11.70 2,705,700 +0.14(+1.21%)
Aug 06, 2003 11.40 11.75 11.39 11.56 2,729,700 +0.01(+0.11%)
Aug 05, 2003 11.81 11.96 11.53 11.54 2,304,900 -0.23(-1.99%)
Aug 04, 2003 11.62 11.93 11.52 11.78 2,516,100 +0.10(+0.88%)
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.