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 29, 2003 14.25 14.59 14.08 14.36 3,290,200 +0.23(+1.63%)
Aug 28, 2003 14.18 14.24 13.97 14.12 3,807,500 +0.05(+0.36%)
Aug 27, 2003 13.54 14.19 13.46 14.07 5,251,900 +0.52(+3.87%)
Aug 26, 2003 13.46 13.71 13.18 13.55 3,110,900 -0.02(-0.18%)
Aug 25, 2003 13.58 13.65 13.36 13.57 3,472,100 -0.11(-0.80%)
Aug 22, 2003 13.53 13.72 13.39 13.69 5,584,900 +0.38(+2.86%)
Aug 21, 2003 12.76 13.44 12.65 13.30 7,323,800 +0.72(+5.72%)
Aug 20, 2003 12.44 12.64 12.41 12.59 2,978,500 +0.02(+0.18%)
Aug 19, 2003 12.27 12.57 12.16 12.56 3,557,300 +0.28(+2.26%)
Aug 18, 2003 12.19 12.30 12.09 12.29 2,355,100 +0.11(+0.88%)
Aug 15, 2003 12.11 12.38 12.01 12.18 925,200 +0.09(+0.72%)
Aug 14, 2003 12.02 12.10 11.94 12.09 2,951,500 +0.10(+0.79%)
Aug 13, 2003 11.86 12.01 11.86 11.99 2,899,500 +0.08(+0.67%)
Aug 12, 2003 11.90 11.95 11.72 11.91 2,522,100 +0.07(+0.63%)
Aug 11, 2003 11.69 11.95 11.61 11.84 1,908,000 +0.15(+1.30%)
Aug 08, 2003 11.73 11.88 11.60 11.69 2,089,300 -0.01(-0.09%)
Aug 07, 2003 11.56 11.75 11.49 11.70 2,705,700 +0.14(+1.21%)
Aug 06, 2003 11.40 11.75 11.39 11.56 2,729,700 +0.01(+0.11%)
Aug 05, 2003 11.81 11.96 11.53 11.54 2,304,900 -0.23(-1.99%)
Aug 04, 2003 11.62 11.93 11.52 11.78 2,516,100 +0.10(+0.88%)
Aug 01, 2003 11.69 11.85 11.52 11.68 2,509,056 -0.02(-0.13%)
Jul 31, 2003 11.91 12.03 11.69 11.69 3,181,300 +0.00(+0.02%)
Jul 30, 2003 11.75 11.84 11.66 11.69 4,642,200 -0.10(-0.85%)
Jul 29, 2003 11.72 11.90 11.71 11.79 2,488,800 +0.05(+0.43%)
Jul 28, 2003 11.71 11.95 11.69 11.74 3,057,000 +0.04(+0.30%)
Jul 25, 2003 11.51 11.94 11.46 11.71 6,232,700 +0.06(+0.52%)
Jul 24, 2003 11.69 12.27 11.56 11.64 14,185,600 +0.99(+9.34%)
Jul 23, 2003 10.81 11.01 10.61 10.65 6,992,700 -0.10(-0.93%)
Jul 22, 2003 10.88 10.93 10.58 10.75 4,265,100 -0.05(-0.49%)
Jul 21, 2003 10.79 10.93 10.57 10.80 3,221,100 -0.15(-1.37%)
Jul 18, 2003 11.17 11.21 10.93 10.95 2,870,000 -0.01(-0.14%)
Jul 17, 2003 11.00 11.29 10.94 10.97 3,521,500 -0.27(-2.42%)
Jul 16, 2003 11.47 11.50 11.21 11.24 3,277,900 -0.34(-2.96%)
Jul 15, 2003 11.64 11.85 11.51 11.58 3,550,100 -0.13(-1.09%)
Jul 14, 2003 11.49 11.88 11.48 11.71 3,104,900 +0.29(+2.52%)
Jul 11, 2003 11.39 11.53 11.31 11.42 2,309,700 +0.21(+1.85%)
Jul 10, 2003 11.49 11.50 11.18 11.21 3,474,700 -0.26(-2.29%)
Jul 09, 2003 11.49 11.67 11.19 11.48 3,921,900 +0.06(+0.57%)
Jul 08, 2003 11.15 11.43 11.12 11.41 3,913,600 +0.06(+0.53%)
Jul 07, 2003 11.05 11.47 11.05 11.35 3,635,600 +0.40(+3.63%)
Jul 03, 2003 10.91 11.19 10.83 10.96 2,108,200 -0.09(-0.84%)
Jul 02, 2003 10.86 11.18 10.78 11.05 4,087,100 -0.02(-0.18%)
Jul 01, 2003 10.89 11.12 10.75 11.07 4,231,500 +0.09(+0.82%)
Jun 30, 2003 11.21 11.38 10.94 10.98 3,015,700 -0.21(-1.86%)
Jun 27, 2003 11.18 11.32 11.03 11.19 2,725,000 +0.12(+1.08%)
Jun 26, 2003 11.35 11.40 10.88 11.06 6,686,400 -0.34(-2.99%)
Jun 25, 2003 11.17 11.62 11.13 11.41 2,992,200 +0.16(+1.41%)
Jun 24, 2003 11.42 11.42 11.11 11.25 2,949,700 -0.13(-1.12%)
Jun 23, 2003 11.52 11.59 11.16 11.38 3,219,200 -0.16(-1.41%)
Jun 20, 2003 11.84 11.88 11.44 11.54 3,313,700 -0.19(-1.62%)
Jun 19, 2003 11.92 12.15 11.67 11.73 2,402,200 -0.33(-2.72%)
Jun 18, 2003 11.71 12.36 11.63 12.05 4,200,400 +0.28(+2.40%)
Jun 17, 2003 11.81 11.95 11.56 11.77 3,093,000 +0.05(+0.38%)
Jun 16, 2003 11.38 11.88 11.00 11.73 5,032,400 +0.42(+3.74%)
Jun 13, 2003 11.54 11.68 11.23 11.30 2,627,300 -0.21(-1.85%)
Jun 12, 2003 11.75 11.84 11.44 11.52 4,043,500 -0.12(-0.99%)
Jun 11, 2003 11.89 11.95 11.47 11.63 5,444,400 -0.32(-2.68%)
Jun 10, 2003 11.89 12.03 11.63 11.95 6,764,100 -0.18(-1.52%)
Jun 09, 2003 12.09 12.41 12.00 12.14 3,219,100 -0.07(-0.53%)
Jun 06, 2003 12.04 12.88 11.97 12.20 8,994,500 +0.30(+2.52%)
Jun 05, 2003 11.75 11.96 11.51 11.90 3,816,800 -0.06(-0.54%)
Jun 04, 2003 11.30 11.99 11.25 11.97 4,662,500 +0.65(+5.79%)
Jun 03, 2003 11.09 11.34 11.01 11.31 3,146,900 +0.22(+2.01%)
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.