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 (%)
Jul 30, 2004 22.88 23.64 22.80 23.38 3,647,500 +0.22(+0.97%)
Jul 29, 2004 22.54 23.48 22.50 23.16 6,073,800 +0.68(+3.00%)
Jul 28, 2004 22.05 22.85 22.04 22.48 5,086,600 +0.03(+0.11%)
Jul 27, 2004 21.41 22.57 21.36 22.45 5,745,000 +0.94(+4.37%)
Jul 26, 2004 21.38 21.57 21.20 21.52 5,188,300 +0.00(+0.02%)
Jul 23, 2004 21.25 21.76 21.02 21.51 4,933,100 +0.06(+0.26%)
Jul 22, 2004 22.01 22.11 20.44 21.45 9,555,600 -0.07(-0.33%)
Jul 21, 2004 21.55 22.00 20.41 21.52 10,443,400 -0.03(-0.12%)
Jul 20, 2004 20.38 21.55 20.35 21.55 5,942,000 +1.17(+5.74%)
Jul 19, 2004 20.40 20.82 20.08 20.38 3,631,200 +0.10(+0.49%)
Jul 16, 2004 21.02 21.17 20.22 20.28 3,843,500 -0.56(-2.71%)
Jul 15, 2004 20.31 20.98 20.14 20.84 5,500,200 +0.59(+2.91%)
Jul 14, 2004 20.07 20.59 20.00 20.25 3,678,500 -0.05(-0.22%)
Jul 13, 2004 20.54 20.60 20.18 20.30 2,792,200 -0.27(-1.31%)
Jul 12, 2004 20.40 20.61 20.20 20.57 3,400,200 +0.02(+0.12%)
Jul 09, 2004 20.49 20.95 20.38 20.55 3,740,200 +0.00(+0.00%)
Jul 08, 2004 20.95 21.12 20.38 20.55 5,127,100 -0.57(-2.72%)
Jul 07, 2004 20.74 21.32 20.70 21.12 3,376,300 +0.32(+1.51%)
Jul 06, 2004 21.28 21.28 20.70 20.80 4,301,900 -0.66(-3.10%)
Jul 02, 2004 21.55 21.61 21.25 21.47 2,434,000 +0.01(+0.05%)
Jul 01, 2004 21.93 22.05 21.21 21.46 5,401,600 -0.43(-1.96%)
Jun 30, 2004 21.79 22.00 21.56 21.89 5,599,900 +0.19(+0.88%)
Jun 29, 2004 21.57 21.75 21.47 21.70 3,287,700 +0.18(+0.81%)
Jun 28, 2004 21.50 21.65 21.27 21.52 6,405,800 +0.45(+2.16%)
Jun 25, 2004 21.19 21.43 20.95 21.07 6,275,500 +0.20(+0.96%)
Jun 24, 2004 20.72 21.25 20.70 20.87 5,459,900 +0.22(+1.07%)
Jun 23, 2004 20.06 20.76 20.02 20.65 6,203,000 +0.57(+2.84%)
Jun 22, 2004 20.04 20.28 19.71 20.08 10,179,300 -0.28(-1.38%)
Jun 21, 2004 20.02 20.73 20.00 20.36 5,695,400 +0.36(+1.77%)
Jun 18, 2004 20.34 20.61 20.00 20.00 6,251,900 -0.44(-2.15%)
Jun 17, 2004 20.22 20.77 19.88 20.45 9,828,800 +0.06(+0.29%)
Jun 16, 2004 21.04 21.12 20.26 20.39 8,064,500 -0.82(-3.89%)
Jun 15, 2004 20.62 21.37 20.20 21.21 16,199,600 -0.29(-1.35%)
Jun 14, 2004 21.98 22.07 21.40 21.50 4,537,700 -0.61(-2.78%)
Jun 10, 2004 22.15 22.43 22.01 22.11 5,168,400 +0.19(+0.87%)
Jun 09, 2004 22.86 22.91 21.91 21.93 5,682,600 -1.07(-4.67%)
Jun 08, 2004 23.11 23.14 22.67 23.00 4,414,000 -0.16(-0.67%)
Jun 07, 2004 23.14 23.34 22.79 23.16 5,421,600 -0.04(-0.15%)
Jun 04, 2004 23.15 23.46 23.07 23.19 3,816,400 +0.26(+1.13%)
Jun 03, 2004 22.62 23.09 22.45 22.93 5,607,000 +0.38(+1.66%)
Jun 02, 2004 22.37 22.80 22.09 22.55 5,468,300 +0.39(+1.76%)
Jun 01, 2004 22.46 22.79 21.85 22.16 5,383,900 -0.69(-3.00%)
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%)
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.