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 (%)
Aug 31, 2006 18.80 18.94 18.47 18.62 9,800,178 -0.28(-1.48%)
Aug 30, 2006 19.04 19.15 18.47 18.90 12,206,999 -0.16(-0.84%)
Aug 29, 2006 19.20 19.29 18.68 19.06 12,813,453 -0.13(-0.68%)
Aug 28, 2006 18.74 19.30 18.72 19.19 10,931,197 +0.29(+1.53%)
Aug 25, 2006 18.77 19.08 18.71 18.90 10,657,612 +0.15(+0.80%)
Aug 24, 2006 18.83 18.91 18.58 18.75 9,377,585 +0.03(+0.16%)
Aug 23, 2006 18.71 19.08 18.60 18.72 13,505,281 +0.22(+1.19%)
Aug 22, 2006 18.16 18.68 18.02 18.50 16,350,078 +0.29(+1.59%)
Aug 21, 2006 18.07 18.41 17.94 18.21 12,567,498 -0.13(-0.71%)
Aug 18, 2006 18.20 18.50 18.10 18.34 11,082,209 +0.14(+0.77%)
Aug 17, 2006 18.27 18.35 18.10 18.20 15,464,919 -0.17(-0.93%)
Aug 16, 2006 17.90 18.38 17.80 18.37 16,172,868 +0.45(+2.51%)
Aug 15, 2006 17.98 18.15 17.80 17.92 19,322,164 +0.18(+1.01%)
Aug 14, 2006 17.67 17.99 17.66 17.74 15,387,915 +0.16(+0.91%)
Aug 11, 2006 17.35 17.62 17.25 17.58 10,725,388 +0.16(+0.92%)
Aug 10, 2006 17.15 17.45 17.09 17.42 9,703,988 +0.19(+1.10%)
Aug 09, 2006 17.29 17.50 17.17 17.23 10,282,458 +0.04(+0.23%)
Aug 08, 2006 17.18 17.40 17.12 17.19 13,974,339 +0.08(+0.47%)
Aug 07, 2006 17.30 17.31 17.05 17.11 10,198,146 -0.10(-0.58%)
Aug 04, 2006 17.30 17.39 16.98 17.21 12,137,744 +0.01(+0.06%)
Aug 03, 2006 17.23 17.43 17.11 17.20 18,831,872 -0.14(-0.81%)
Aug 02, 2006 17.02 17.60 17.01 17.34 14,215,326 +0.26(+1.52%)
Aug 01, 2006 17.21 17.40 16.97 17.08 14,790,849 -0.27(-1.56%)
Jul 31, 2006 17.35 17.50 17.20 17.35 21,577,220 -0.07(-0.40%)
Jul 28, 2006 17.23 17.59 17.04 17.42 22,479,564 +0.18(+1.04%)
Jul 27, 2006 17.20 17.78 17.15 17.24 52,473,896 +1.44(+9.11%)
Jul 26, 2006 15.30 16.15 15.25 15.80 34,235,540 +0.36(+2.33%)
Jul 25, 2006 15.10 15.56 15.08 15.44 16,746,850 -0.16(-1.03%)
Jul 24, 2006 15.32 15.63 15.16 15.60 9,889,666 +0.28(+1.83%)
Jul 21, 2006 15.14 15.40 15.10 15.32 12,439,930 +0.03(+0.20%)
Jul 20, 2006 15.30 15.45 15.25 15.29 7,451,345 -0.20(-1.29%)
Jul 19, 2006 15.27 15.73 15.10 15.49 16,537,982 +0.32(+2.11%)
Jul 18, 2006 15.15 15.29 14.97 15.17 14,294,726 -0.05(-0.33%)
Jul 17, 2006 15.12 15.25 15.02 15.22 10,157,046 +0.05(+0.33%)
Jul 14, 2006 15.07 15.22 15.06 15.17 10,060,212 -0.03(-0.20%)
Jul 13, 2006 14.88 15.32 14.78 15.20 26,573,092 +0.31(+2.08%)
Jul 12, 2006 14.93 15.21 14.82 14.89 18,252,922 -0.10(-0.67%)
Jul 11, 2006 14.93 15.10 14.87 14.99 15,264,011 -0.04(-0.27%)
Jul 10, 2006 15.18 15.21 14.97 15.03 12,678,628 -0.11(-0.73%)
Jul 07, 2006 14.90 15.26 14.90 15.14 8,730,587 +0.17(+1.14%)
Jul 06, 2006 15.25 15.30 14.81 14.97 18,744,792 -0.23(-1.51%)
Jul 05, 2006 15.32 15.45 15.08 15.20 7,446,164 -0.23(-1.49%)
Jul 03, 2006 15.55 15.68 15.38 15.43 3,211,641 -0.11(-0.71%)
Jun 30, 2006 15.61 15.89 15.47 15.54 13,809,366 -0.10(-0.64%)
Jun 29, 2006 15.40 15.66 15.23 15.64 8,326,900 +0.41(+2.69%)
Jun 28, 2006 15.20 15.30 15.09 15.23 6,584,555 +0.07(+0.46%)
Jun 27, 2006 15.67 15.83 15.14 15.16 14,609,350 -0.55(-3.50%)
Jun 26, 2006 15.62 15.79 15.54 15.71 11,121,800 +0.09(+0.58%)
Jun 23, 2006 15.80 15.91 15.57 15.62 12,125,621 -0.31(-1.95%)
Jun 22, 2006 16.00 16.10 15.64 15.93 13,019,040 -0.07(-0.44%)
Jun 21, 2006 15.80 16.27 15.80 16.00 12,730,088 +0.10(+0.63%)
Jun 20, 2006 15.75 16.09 15.71 15.90 9,694,116 +0.09(+0.57%)
Jun 19, 2006 15.70 16.05 15.50 15.81 12,647,305 +0.13(+0.83%)
Jun 16, 2006 15.78 15.83 15.50 15.68 11,226,088 -0.19(-1.20%)
Jun 15, 2006 15.48 15.92 15.36 15.87 16,477,549 +0.49(+3.19%)
Jun 14, 2006 15.61 15.69 15.12 15.38 17,601,824 -0.24(-1.54%)
Jun 13, 2006 15.63 15.81 15.45 15.62 39,098,588 -0.01(-0.06%)
Jun 12, 2006 15.63 15.95 15.54 15.63 9,474,430 +0.23(+1.49%)
Jun 09, 2006 15.38 15.67 15.30 15.40 10,263,813 +0.05(+0.33%)
Jun 08, 2006 15.46 15.47 14.98 15.35 22,103,280 -0.23(-1.48%)
Jun 07, 2006 15.50 15.84 15.38 15.58 16,052,347 +0.21(+1.37%)
Jun 06, 2006 15.53 15.72 15.15 15.37 14,397,597 -0.28(-1.79%)
Jun 05, 2006 15.69 15.92 15.60 15.65 7,457,269 -0.24(-1.51%)
Jun 02, 2006 16.05 16.12 15.75 15.89 7,489,713 +0.03(+0.19%)
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.