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 (%)
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%)
Feb 01, 2006 17.25 17.44 16.71 17.13 54,452,492 -1.25(-6.80%)
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%)
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.