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 (%)
May 28, 2004 23.05 23.07 22.48 22.85 3,019,500 +0.03(+0.11%)
May 27, 2004 22.52 22.88 22.30 22.82 7,106,000 +0.32(+1.42%)
May 26, 2004 22.95 23.00 22.20 22.50 7,392,300 -0.66(-2.83%)
May 25, 2004 23.02 23.16 22.10 23.16 8,270,700 +0.07(+0.30%)
May 24, 2004 23.52 23.60 23.00 23.09 4,267,900 -0.31(-1.32%)
May 21, 2004 23.55 23.75 23.25 23.40 2,667,300 +0.10(+0.43%)
May 20, 2004 23.45 23.77 23.16 23.30 4,583,300 -0.24(-1.02%)
May 19, 2004 23.59 24.16 23.43 23.54 3,719,100 +0.22(+0.97%)
May 18, 2004 23.86 23.93 23.09 23.32 4,582,100 -0.30(-1.27%)
May 17, 2004 23.70 24.09 23.59 23.61 2,988,900 -0.39(-1.60%)
May 14, 2004 23.95 24.36 23.73 24.00 4,058,500 +0.05(+0.23%)
May 13, 2004 23.30 24.02 23.25 23.95 4,059,200 +0.40(+1.70%)
May 12, 2004 23.64 23.91 22.93 23.55 5,134,000 -0.24(-1.01%)
May 11, 2004 23.70 23.89 23.46 23.79 3,196,500 +0.33(+1.41%)
May 10, 2004 23.68 23.77 23.27 23.45 4,596,700 -0.67(-2.78%)
May 07, 2004 24.29 24.89 24.05 24.12 3,969,200 -0.35(-1.43%)
May 06, 2004 24.20 24.61 23.96 24.48 3,773,200 -0.04(-0.18%)
May 05, 2004 24.66 24.82 24.15 24.52 3,722,400 -0.05(-0.22%)
May 04, 2004 23.55 24.82 23.51 24.57 5,069,500 +1.06(+4.51%)
May 03, 2004 22.70 23.75 22.70 23.52 6,239,600 +0.99(+4.40%)
Apr 30, 2004 23.59 23.70 22.39 22.52 5,674,100 -1.09(-4.62%)
Apr 29, 2004 22.86 24.20 22.77 23.61 8,593,600 +0.06(+0.25%)
Apr 28, 2004 24.25 24.37 23.26 23.55 7,237,000 -0.87(-3.54%)
Apr 27, 2004 24.73 25.44 24.38 24.42 7,202,300 -0.03(-0.14%)
Apr 26, 2004 24.40 24.93 24.30 24.45 4,046,400 +0.09(+0.39%)
Apr 23, 2004 24.30 24.59 24.04 24.36 3,588,100 -0.32(-1.28%)
Apr 22, 2004 23.55 24.94 23.55 24.68 4,452,400 +1.03(+4.36%)
Apr 21, 2004 23.58 23.95 23.32 23.64 4,263,900 +0.05(+0.21%)
Apr 20, 2004 23.90 24.57 23.51 23.59 6,209,800 -0.16(-0.65%)
Apr 19, 2004 22.80 23.82 22.79 23.75 4,523,600 +0.91(+4.01%)
Apr 16, 2004 23.65 23.68 22.77 22.84 5,915,100 -0.70(-2.97%)
Apr 15, 2004 23.91 24.00 23.35 23.54 3,995,300 -0.50(-2.08%)
Apr 14, 2004 24.11 24.51 23.82 24.04 3,408,800 -0.14(-0.56%)
Apr 13, 2004 24.61 24.89 23.85 24.17 4,125,400 -0.22(-0.92%)
Apr 12, 2004 24.09 24.70 24.05 24.39 3,000,700 +0.47(+1.96%)
Apr 08, 2004 23.86 24.10 23.77 23.93 3,423,900 +0.18(+0.74%)
Apr 07, 2004 23.95 24.06 23.50 23.75 3,461,100 -0.15(-0.63%)
Apr 06, 2004 24.06 24.37 23.80 23.90 4,997,300 -0.43(-1.75%)
Apr 05, 2004 23.55 24.39 23.55 24.32 4,294,500 +0.84(+3.60%)
Apr 02, 2004 23.64 23.65 23.28 23.48 4,738,500 +0.16(+0.71%)
Apr 01, 2004 23.30 23.62 23.06 23.32 3,445,200 +0.17(+0.71%)
Mar 31, 2004 23.25 23.61 22.91 23.15 5,716,000 -0.48(-2.03%)
Mar 30, 2004 23.50 23.71 23.27 23.63 2,913,800 +0.07(+0.30%)
Mar 29, 2004 23.71 24.05 23.32 23.56 5,605,600 +0.43(+1.86%)
Mar 26, 2004 22.59 23.34 22.52 23.13 5,384,400 +0.50(+2.21%)
Mar 25, 2004 21.82 22.80 21.73 22.63 7,283,800 +1.12(+5.21%)
Mar 24, 2004 21.25 21.98 21.05 21.51 7,600,800 +0.51(+2.43%)
Mar 23, 2004 20.82 21.32 20.73 21.00 4,753,700 +0.43(+2.09%)
Mar 22, 2004 21.23 21.25 20.30 20.57 7,765,000 -0.83(-3.88%)
Mar 19, 2004 21.85 21.91 21.34 21.40 3,953,100 -0.50(-2.26%)
Mar 18, 2004 21.73 21.99 21.34 21.89 4,865,500 +0.04(+0.16%)
Mar 17, 2004 21.78 21.97 21.52 21.86 6,249,900 +0.36(+1.65%)
Mar 16, 2004 22.01 22.05 21.16 21.50 5,390,500 -0.29(-1.33%)
Mar 15, 2004 22.10 22.41 21.70 21.80 4,852,200 -0.52(-2.35%)
Mar 12, 2004 21.38 22.33 21.30 22.32 5,327,600 +0.95(+4.45%)
Mar 11, 2004 20.44 21.57 20.44 21.37 6,291,800 +0.55(+2.67%)
Mar 10, 2004 21.58 21.75 20.79 20.82 6,548,900 -0.80(-3.72%)
Mar 09, 2004 21.88 21.98 21.30 21.62 5,722,800 -0.26(-1.19%)
Mar 08, 2004 22.12 22.50 21.77 21.88 6,083,400 -0.17(-0.77%)
Mar 05, 2004 21.63 22.25 21.44 22.05 4,427,200 +0.23(+1.08%)
Mar 04, 2004 21.27 21.89 21.18 21.82 3,965,800 +0.32(+1.48%)
Mar 03, 2004 21.12 21.67 20.93 21.50 4,249,700 +0.56(+2.69%)
Mar 02, 2004 20.85 21.30 20.84 20.93 5,446,300 -0.06(-0.29%)
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.