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 (%)
Dec 31, 2002 10.25 10.26 10.09 10.13 2,337,400 -11.22(-52.56%)
Dec 26, 2002 21.41 21.81 21.27 21.35 904,800 -0.03(-0.14%)
Dec 24, 2002 21.45 21.55 21.25 21.38 610,500 -0.21(-0.97%)
Dec 23, 2002 20.77 21.68 20.53 21.59 1,535,700 +0.54(+2.54%)
Dec 20, 2002 20.77 21.15 20.53 21.05 2,758,600 +0.36(+1.71%)
Dec 19, 2002 21.98 22.25 20.32 20.70 6,515,000 -1.35(-6.12%)
Dec 18, 2002 21.45 22.05 21.20 22.05 3,673,700 +0.45(+2.06%)
Dec 17, 2002 21.41 22.02 21.27 21.61 2,862,000 -0.05(-0.25%)
Dec 16, 2002 20.86 21.66 20.73 21.66 2,181,800 +1.03(+4.99%)
Dec 13, 2002 21.11 21.12 20.55 20.63 1,898,600 -0.63(-2.96%)
Dec 12, 2002 21.36 21.74 21.05 21.26 2,470,700 -0.01(-0.07%)
Dec 11, 2002 20.30 21.45 20.21 21.27 3,985,900 +0.84(+4.11%)
Dec 10, 2002 19.80 20.80 19.76 20.43 2,678,000 +0.64(+3.26%)
Dec 09, 2002 20.38 20.61 19.75 19.79 4,225,700 -0.82(-3.96%)
Dec 06, 2002 20.32 20.86 20.14 20.61 3,721,400 -0.09(-0.46%)
Dec 05, 2002 21.59 21.75 20.66 20.70 4,012,400 -0.51(-2.40%)
Dec 04, 2002 21.57 21.82 21.09 21.21 3,630,600 -0.61(-2.80%)
Dec 03, 2002 21.96 22.00 21.48 21.82 2,813,100 -0.23(-1.04%)
Dec 02, 2002 21.81 22.57 21.74 22.05 3,593,300 +0.19(+0.85%)
Nov 29, 2002 22.07 22.23 21.81 21.86 717,500 -0.14(-0.64%)
Nov 27, 2002 21.52 22.25 21.52 22.00 2,811,700 +0.52(+2.40%)
Nov 26, 2002 22.25 22.25 21.38 21.49 3,467,400 -0.93(-4.13%)
Nov 25, 2002 22.75 22.93 22.17 22.41 3,533,500 -0.35(-1.54%)
Nov 22, 2002 22.48 23.09 22.45 22.77 3,122,200 -0.14(-0.61%)
Nov 21, 2002 21.80 23.00 21.80 22.91 4,554,000 +1.06(+4.85%)
Nov 20, 2002 20.54 21.97 20.54 21.84 4,288,900 +1.36(+6.64%)
Nov 19, 2002 20.93 20.94 20.28 20.48 2,512,800 -0.58(-2.75%)
Nov 18, 2002 21.68 21.84 21.05 21.07 2,844,500 -0.63(-2.93%)
Nov 15, 2002 20.98 21.75 20.63 21.70 3,343,200 +0.53(+2.50%)
Nov 14, 2002 20.55 21.24 20.55 21.17 3,666,200 +0.68(+3.29%)
Nov 13, 2002 19.93 20.57 19.75 20.50 3,714,300 +0.46(+2.32%)
Nov 12, 2002 19.50 20.45 19.41 20.03 5,021,800 +0.63(+3.25%)
Nov 11, 2002 19.77 19.80 19.25 19.40 2,366,900 -0.41(-2.04%)
Nov 08, 2002 20.45 20.62 19.62 19.80 2,736,300 -0.45(-2.20%)
Nov 07, 2002 20.61 20.61 19.88 20.25 3,490,800 -0.68(-3.27%)
Nov 06, 2002 20.94 20.95 20.31 20.93 2,948,500 -0.05(-0.26%)
Nov 05, 2002 20.66 21.04 20.61 20.99 3,698,100 -0.01(-0.02%)
Nov 04, 2002 20.50 21.10 20.49 21.00 5,526,200 +0.52(+2.54%)
Nov 01, 2002 19.84 20.50 19.66 20.48 3,574,600 +0.48(+2.38%)
Oct 31, 2002 19.93 20.41 19.73 20.00 2,996,100 +0.00(+0.03%)
Oct 30, 2002 19.41 20.12 19.14 20.00 3,219,000 +0.48(+2.46%)
Oct 29, 2002 19.73 19.89 19.00 19.52 3,410,400 -0.41(-2.06%)
Oct 28, 2002 19.88 20.00 19.50 19.93 2,628,300 +0.05(+0.25%)
Oct 25, 2002 19.32 19.93 19.25 19.88 2,585,900 +0.42(+2.14%)
Oct 24, 2002 20.00 20.09 19.38 19.46 3,120,400 -0.66(-3.30%)
Oct 23, 2002 19.28 20.14 19.15 20.12 3,938,144 +0.73(+3.79%)
Oct 22, 2002 19.18 19.88 19.16 19.39 4,052,200 -0.20(-1.02%)
Oct 21, 2002 18.93 19.84 18.62 19.59 5,398,700 +0.09(+0.46%)
Oct 18, 2002 19.35 19.61 18.82 19.50 4,479,658 -0.12(-0.64%)
Oct 17, 2002 19.18 19.63 18.75 19.62 10,041,600 +1.84(+10.38%)
Oct 16, 2002 18.09 18.34 17.68 17.78 6,017,200 -0.74(-4.00%)
Oct 15, 2002 18.07 19.07 18.07 18.52 9,137,400 +0.75(+4.22%)
Oct 14, 2002 17.05 17.84 16.89 17.77 3,678,890 +0.57(+3.31%)
Oct 11, 2002 16.84 17.59 16.75 17.20 4,710,200 +0.55(+3.31%)
Oct 10, 2002 16.00 16.80 16.00 16.65 4,357,856 +0.67(+4.22%)
Oct 09, 2002 15.50 16.50 15.39 15.97 4,329,200 +0.29(+1.85%)
Oct 08, 2002 15.35 15.88 15.00 15.69 4,824,000 +0.63(+4.18%)
Oct 07, 2002 15.01 15.48 14.80 15.05 3,485,000 +0.03(+0.20%)
Oct 04, 2002 14.90 15.22 14.57 15.03 5,323,500 +0.22(+1.49%)
Oct 03, 2002 15.97 16.09 14.53 14.80 7,333,100 -1.00(-6.33%)
Oct 02, 2002 16.18 16.34 15.71 15.80 5,533,300 -0.75(-4.50%)
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.