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 (%)
Oct 31, 2005 22.95 23.96 22.87 23.85 23,713,648 +0.83(+3.61%)
Oct 28, 2005 22.78 23.23 22.72 23.02 10,824,238 +0.46(+2.04%)
Oct 27, 2005 22.79 22.97 22.55 22.56 11,244,952 -0.62(-2.67%)
Oct 26, 2005 23.47 23.78 23.15 23.18 12,939,360 -0.49(-2.07%)
Oct 25, 2005 23.24 23.71 23.23 23.67 12,512,291 +0.28(+1.20%)
Oct 24, 2005 22.51 23.40 22.42 23.39 11,325,163 +0.79(+3.50%)
Oct 21, 2005 22.81 22.91 22.42 22.60 13,594,829 -0.06(-0.26%)
Oct 20, 2005 22.57 22.88 22.47 22.66 12,775,253 -0.02(-0.09%)
Oct 19, 2005 22.10 22.68 22.02 22.68 10,200,722 +0.49(+2.21%)
Oct 18, 2005 22.22 22.49 22.10 22.19 9,185,060 -0.06(-0.27%)
Oct 17, 2005 22.00 22.37 21.95 22.25 7,999,283 +0.16(+0.72%)
Oct 14, 2005 21.85 22.27 21.62 22.09 9,920,143 +0.42(+1.94%)
Oct 13, 2005 21.91 22.21 21.53 21.67 14,332,115 -0.31(-1.41%)
Oct 12, 2005 21.96 22.49 21.96 21.98 14,757,069 -0.08(-0.36%)
Oct 11, 2005 22.17 22.30 21.86 22.06 12,322,016 -0.09(-0.41%)
Oct 10, 2005 22.12 22.40 22.05 22.15 11,293,231 +0.23(+1.05%)
Oct 07, 2005 21.62 22.04 21.42 21.92 12,441,360 +0.36(+1.67%)
Oct 06, 2005 22.43 22.47 21.49 21.56 19,150,178 -1.03(-4.56%)
Oct 05, 2005 22.42 22.77 22.13 22.59 12,299,326 +0.03(+0.13%)
Oct 04, 2005 22.61 23.05 22.56 22.56 7,586,001 -0.26(-1.14%)
Oct 03, 2005 22.50 23.12 22.25 22.82 12,478,491 +0.16(+0.71%)
Sep 30, 2005 22.08 22.76 22.00 22.66 12,935,270 +0.53(+2.39%)
Sep 29, 2005 21.45 22.20 21.29 22.13 12,909,344 +0.66(+3.07%)
Sep 28, 2005 21.29 21.71 21.26 21.47 11,951,443 +0.21(+0.99%)
Sep 27, 2005 20.94 21.52 20.86 21.26 12,433,333 +0.40(+1.92%)
Sep 26, 2005 20.83 20.99 20.53 20.86 13,843,003 -0.34(-1.60%)
Sep 23, 2005 21.20 21.29 20.98 21.20 14,178,599 +0.01(+0.05%)
Sep 22, 2005 21.19 21.39 20.97 21.19 11,702,169 -0.13(-0.61%)
Sep 21, 2005 21.62 21.80 21.29 21.32 11,413,395 -0.43(-1.98%)
Sep 20, 2005 21.71 22.01 21.70 21.75 18,575,890 -0.04(-0.18%)
Sep 19, 2005 21.83 21.97 21.50 21.79 15,275,328 -0.14(-0.64%)
Sep 16, 2005 21.75 22.01 21.70 21.93 18,066,884 +0.19(+0.87%)
Sep 15, 2005 21.83 22.08 21.65 21.74 11,649,522 -0.18(-0.82%)
Sep 14, 2005 22.22 22.29 21.72 21.92 11,981,800 -0.30(-1.35%)
Sep 13, 2005 22.03 22.33 21.99 22.22 9,716,146 +0.04(+0.18%)
Sep 12, 2005 22.10 22.52 22.02 22.18 11,819,347 -0.37(-1.64%)
Sep 09, 2005 22.25 22.61 22.06 22.55 11,609,723 +0.30(+1.35%)
Sep 08, 2005 22.00 22.39 21.95 22.25 13,645,498 +0.35(+1.60%)
Sep 07, 2005 21.65 21.90 21.51 21.90 12,186,219 +0.18(+0.83%)
Sep 06, 2005 21.11 21.74 21.00 21.72 14,035,044 +0.56(+2.65%)
Sep 02, 2005 20.94 21.25 20.87 21.16 10,176,247 +0.31(+1.49%)
Sep 01, 2005 20.86 21.01 20.74 20.85 11,253,142 -0.12(-0.57%)
Aug 31, 2005 20.57 21.01 20.54 20.97 16,859,296 +0.50(+2.44%)
Aug 30, 2005 20.21 20.48 20.10 20.47 12,218,725 +0.20(+0.99%)
Aug 29, 2005 20.15 20.47 20.09 20.27 14,066,983 -0.06(-0.30%)
Aug 26, 2005 19.97 20.50 19.63 20.33 17,275,138 +0.32(+1.60%)
Aug 25, 2005 20.20 20.25 19.89 20.01 16,627,615 -0.14(-0.69%)
Aug 24, 2005 20.49 20.49 20.07 20.15 19,482,764 -0.38(-1.85%)
Aug 23, 2005 20.99 21.01 20.13 20.53 21,549,824 -0.45(-2.14%)
Aug 22, 2005 21.20 21.40 20.85 20.98 10,712,718 -0.22(-1.04%)
Aug 19, 2005 21.08 21.33 21.07 21.20 13,132,169 -0.07(-0.33%)
Aug 18, 2005 21.50 21.63 21.22 21.27 16,416,675 -0.33(-1.53%)
Aug 17, 2005 21.42 21.91 21.37 21.60 12,587,804 +0.21(+0.98%)
Aug 16, 2005 21.63 21.71 21.27 21.39 10,627,370 -0.22(-1.02%)
Aug 15, 2005 21.65 21.86 21.26 21.61 10,217,555 -0.15(-0.69%)
Aug 12, 2005 21.81 21.84 21.44 21.76 16,384,917 -0.19(-0.87%)
Aug 11, 2005 21.90 22.30 21.80 21.95 12,630,140 -0.03(-0.14%)
Aug 10, 2005 22.35 22.47 21.85 21.98 19,974,164 -0.29(-1.30%)
Aug 09, 2005 22.14 22.36 22.00 22.27 13,938,244 +0.29(+1.32%)
Aug 08, 2005 22.06 22.21 21.76 21.98 12,862,487 -0.07(-0.32%)
Aug 05, 2005 21.92 22.13 21.85 22.05 11,485,176 +0.24(+1.10%)
Aug 04, 2005 21.91 22.17 21.71 21.81 14,826,863 -0.27(-1.22%)
Aug 03, 2005 21.68 22.18 21.62 22.08 18,879,788 +0.39(+1.80%)
Aug 02, 2005 21.46 21.77 21.44 21.69 19,440,336 +0.24(+1.11%)
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.