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 (%)
Nov 28, 2003 16.29 16.52 16.28 16.41 1,470,433 +0.14(+0.89%)
Nov 26, 2003 16.69 16.71 15.94 16.27 4,697,039 -0.12(-0.76%)
Nov 25, 2003 16.32 16.55 15.94 16.39 8,108,467 +0.43(+2.73%)
Nov 24, 2003 15.26 16.05 14.90 15.96 8,215,431 +1.12(+7.58%)
Nov 21, 2003 15.02 15.20 14.30 14.84 8,669,549 -0.18(-1.23%)
Nov 20, 2003 15.15 15.66 14.98 15.02 7,596,462 -0.07(-0.45%)
Nov 19, 2003 15.54 15.64 14.85 15.09 8,703,906 -0.25(-1.63%)
Nov 18, 2003 16.27 16.38 15.31 15.34 12,141,513 -1.18(-7.13%)
Nov 17, 2003 16.21 16.69 16.21 16.52 3,317,379 +0.19(+1.16%)
Nov 14, 2003 16.59 16.80 16.20 16.32 1,886,001 -0.28(-1.66%)
Nov 13, 2003 16.59 16.82 16.55 16.60 2,862,819 -0.08(-0.48%)
Nov 12, 2003 16.50 16.78 16.44 16.68 2,798,022 +0.09(+0.56%)
Nov 11, 2003 16.70 16.87 16.51 16.59 2,212,687 -0.10(-0.57%)
Nov 10, 2003 16.85 17.05 16.63 16.68 2,345,961 -0.20(-1.18%)
Nov 07, 2003 17.27 17.30 16.86 16.88 2,350,056 -0.32(-1.87%)
Nov 06, 2003 17.20 17.25 16.95 17.20 2,201,140 +0.01(+0.04%)
Nov 05, 2003 17.12 17.25 16.80 17.20 2,579,566 +0.16(+0.94%)
Nov 04, 2003 17.16 17.29 16.90 17.04 2,896,980 -0.08(-0.50%)
Nov 03, 2003 16.70 17.19 16.70 17.12 2,290,872 +0.46(+2.76%)
Oct 31, 2003 16.69 16.81 16.49 16.66 2,248,677 -0.02(-0.15%)
Oct 30, 2003 16.81 16.99 16.66 16.69 1,836,641 -0.12(-0.74%)
Oct 29, 2003 16.88 17.02 16.66 16.81 2,234,381 -0.04(-0.24%)
Oct 28, 2003 16.44 16.87 16.35 16.85 2,630,540 +0.49(+2.99%)
Oct 27, 2003 16.52 16.57 16.18 16.36 2,312,600 -0.04(-0.21%)
Oct 24, 2003 16.30 16.42 15.91 16.40 3,114,800 +0.07(+0.43%)
Oct 23, 2003 16.02 16.48 16.00 16.33 5,051,800 +0.21(+1.27%)
Oct 22, 2003 16.76 16.84 15.94 16.12 6,061,400 -0.72(-4.27%)
Oct 21, 2003 16.59 17.07 16.44 16.84 3,798,426 +0.48(+2.93%)
Oct 20, 2003 16.25 16.40 16.04 16.36 1,607,855 +0.12(+0.77%)
Oct 17, 2003 16.46 16.56 16.15 16.24 2,386,245 -0.29(-1.74%)
Oct 16, 2003 16.62 16.62 16.39 16.52 1,990,435 -0.10(-0.57%)
Oct 15, 2003 16.49 16.66 16.39 16.62 3,179,233 +0.23(+1.39%)
Oct 14, 2003 16.40 16.61 16.29 16.39 3,014,040 -0.03(-0.20%)
Oct 13, 2003 16.28 16.61 16.28 16.43 1,823,728 +0.19(+1.19%)
Oct 10, 2003 15.97 16.24 15.69 16.23 3,133,325 -0.05(-0.32%)
Oct 09, 2003 16.34 16.80 16.20 16.29 3,433,141 +0.06(+0.37%)
Oct 08, 2003 16.45 16.62 16.10 16.23 2,711,049 -0.14(-0.89%)
Oct 07, 2003 16.32 16.48 16.05 16.37 2,621,208 -0.03(-0.20%)
Oct 06, 2003 16.45 16.74 16.36 16.40 2,904,950 +0.04(+0.26%)
Oct 03, 2003 16.61 16.67 16.25 16.36 3,272,498 +0.03(+0.18%)
Oct 02, 2003 16.44 16.50 16.00 16.33 3,355,714 -0.16(-0.99%)
Oct 01, 2003 15.93 16.56 15.88 16.49 4,266,048 +0.70(+4.40%)
Sep 30, 2003 15.94 16.05 15.70 15.80 2,988,822 -0.13(-0.85%)
Sep 29, 2003 15.68 15.97 15.53 15.93 3,721,287 +0.43(+2.79%)
Sep 26, 2003 15.77 15.98 15.35 15.50 3,503,382 -0.35(-2.19%)
Sep 25, 2003 16.00 16.14 15.66 15.85 3,627,160 -0.13(-0.81%)
Sep 24, 2003 16.45 16.32 15.89 15.98 4,728,924 -0.47(-2.86%)
Sep 23, 2003 15.56 16.50 15.55 16.45 5,673,327 +0.75(+4.79%)
Sep 22, 2003 15.60 15.73 15.51 15.70 2,828,863 -0.17(-1.07%)
Sep 19, 2003 15.94 16.08 15.55 15.87 4,065,800 -0.11(-0.70%)
Sep 18, 2003 15.36 16.05 15.30 15.98 4,089,484 +0.64(+4.19%)
Sep 17, 2003 15.22 15.51 15.18 15.34 2,696,344 +0.07(+0.46%)
Sep 16, 2003 14.81 15.30 14.78 15.27 3,099,058 +0.45(+3.04%)
Sep 15, 2003 14.85 15.00 14.72 14.81 2,633,200 -0.05(-0.37%)
Sep 12, 2003 14.52 14.88 14.45 14.87 2,428,500 +0.14(+0.98%)
Sep 11, 2003 14.40 14.89 14.37 14.72 2,876,200 +0.34(+2.35%)
Sep 10, 2003 14.75 14.87 14.32 14.39 4,874,200 -0.49(-3.29%)
Sep 09, 2003 14.98 15.00 14.69 14.88 3,169,800 -0.18(-1.16%)
Sep 08, 2003 14.85 15.09 14.83 15.05 2,968,300 +0.19(+1.28%)
Sep 05, 2003 14.95 15.12 14.73 14.86 4,566,500 -0.12(-0.83%)
Sep 04, 2003 14.69 15.00 14.62 14.99 5,413,300 +0.37(+2.51%)
Sep 03, 2003 14.56 14.75 14.50 14.62 6,507,500 +0.22(+1.53%)
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.