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 (%)
Feb 28, 2006 17.16 17.13 16.83 16.89 13,441,531 -0.27(-1.57%)
Feb 27, 2006 17.40 17.47 17.15 17.16 10,136,624 -0.23(-1.32%)
Feb 24, 2006 17.45 17.60 17.27 17.39 7,973,196 -0.15(-0.86%)
Feb 23, 2006 17.53 17.67 17.47 17.54 7,978,776 -0.09(-0.51%)
Feb 22, 2006 17.35 17.67 17.29 17.63 12,628,144 +0.37(+2.14%)
Feb 21, 2006 17.46 17.65 17.15 17.26 13,806,151 -0.26(-1.48%)
Feb 17, 2006 17.35 17.65 17.35 17.52 16,113,544 +0.01(+0.06%)
Feb 16, 2006 17.23 17.61 17.20 17.51 14,215,000 +0.13(+0.75%)
Feb 15, 2006 17.00 17.55 16.98 17.38 15,537,216 +0.37(+2.18%)
Feb 14, 2006 17.03 17.12 16.84 17.01 9,405,760 -0.05(-0.29%)
Feb 13, 2006 17.01 17.24 16.85 17.06 11,759,705 -0.08(-0.47%)
Feb 10, 2006 17.17 17.30 16.97 17.14 16,866,280 +0.19(+1.12%)
Feb 09, 2006 17.03 17.11 16.84 16.95 9,795,734 -0.12(-0.70%)
Feb 08, 2006 17.15 17.18 16.95 17.07 15,148,481 +0.12(+0.71%)
Feb 07, 2006 16.95 17.23 16.83 16.95 16,964,704 +0.21(+1.25%)
Feb 06, 2006 16.62 16.97 16.57 16.74 11,392,803 +0.02(+0.12%)
Feb 03, 2006 16.80 16.98 16.64 16.72 19,284,480 -0.18(-1.07%)
Feb 02, 2006 17.30 17.32 16.89 16.90 17,217,274 -0.23(-1.34%)
Feb 01, 2006 17.25 17.44 16.71 17.13 54,452,492 -1.25(-6.80%)
Jan 31, 2006 18.36 18.60 18.04 18.38 17,070,710 +0.19(+1.04%)
Jan 30, 2006 18.24 18.35 18.02 18.19 13,608,192 +0.22(+1.22%)
Jan 27, 2006 17.85 18.19 17.74 17.97 14,001,071 +0.24(+1.35%)
Jan 26, 2006 17.50 17.99 17.36 17.73 13,675,080 +0.40(+2.31%)
Jan 25, 2006 17.61 17.67 17.24 17.33 20,950,496 -0.23(-1.31%)
Jan 24, 2006 17.88 18.15 17.32 17.56 34,989,816 -1.04(-5.59%)
Jan 23, 2006 18.50 18.82 18.43 18.60 9,745,905 -0.01(-0.05%)
Jan 20, 2006 19.11 19.25 18.59 18.61 13,586,689 -0.63(-3.27%)
Jan 19, 2006 19.36 19.43 19.12 19.24 9,812,255 -0.05(-0.26%)
Jan 18, 2006 18.96 19.39 18.92 19.29 11,835,548 -0.07(-0.36%)
Jan 17, 2006 19.25 19.61 19.15 19.36 10,485,313 -0.09(-0.46%)
Jan 13, 2006 19.38 19.56 19.20 19.45 10,063,806 -0.01(-0.05%)
Jan 12, 2006 19.46 19.80 19.32 19.46 11,331,200 -0.21(-1.07%)
Jan 11, 2006 19.12 19.94 19.07 19.67 23,175,644 +0.56(+2.93%)
Jan 10, 2006 19.18 19.46 18.92 19.11 15,514,621 -0.29(-1.49%)
Jan 09, 2006 19.22 19.49 19.06 19.40 25,917,484 +0.39(+2.05%)
Jan 06, 2006 18.48 19.06 18.36 19.01 23,328,224 +0.72(+3.94%)
Jan 05, 2006 17.93 18.43 17.90 18.29 14,735,641 +0.27(+1.50%)
Jan 04, 2006 17.34 18.05 17.25 18.02 19,903,600 +0.53(+3.03%)
Jan 03, 2006 17.66 17.73 17.24 17.49 17,091,834 -0.01(-0.06%)
Dec 30, 2005 17.16 17.69 17.08 17.50 15,568,798 +0.21(+1.21%)
Dec 29, 2005 17.35 17.40 17.20 17.29 8,019,636 -0.02(-0.12%)
Dec 28, 2005 17.30 17.40 17.23 17.31 7,291,100 -0.02(-0.12%)
Dec 27, 2005 17.25 17.60 17.17 17.33 10,052,600 +0.07(+0.41%)
Dec 23, 2005 17.34 17.39 17.20 17.26 9,910,186 -0.04(-0.23%)
Dec 22, 2005 16.86 17.36 16.73 17.30 15,359,514 +0.52(+3.10%)
Dec 21, 2005 16.77 17.00 16.62 16.78 10,946,926 -0.01(-0.06%)
Dec 20, 2005 16.45 16.86 16.32 16.79 14,451,806 +0.18(+1.08%)
Dec 19, 2005 17.10 17.23 16.60 16.61 19,896,134 -0.49(-2.87%)
Dec 16, 2005 17.36 17.43 17.06 17.10 25,082,250 -0.28(-1.61%)
Dec 15, 2005 17.74 17.72 17.12 17.38 20,632,846 -0.36(-2.03%)
Dec 14, 2005 17.38 17.91 17.32 17.74 18,482,608 +0.39(+2.25%)
Dec 13, 2005 17.43 17.53 17.20 17.35 16,806,696 -0.10(-0.57%)
Dec 12, 2005 17.64 17.84 17.43 17.45 18,928,928 -0.24(-1.36%)
Dec 09, 2005 17.98 18.04 17.50 17.69 14,818,226 -0.25(-1.39%)
Dec 08, 2005 17.97 18.19 17.00 17.94 25,806,064 +0.01(+0.06%)
Dec 07, 2005 17.65 17.97 17.64 17.93 22,833,136 +0.37(+2.11%)
Dec 06, 2005 18.11 18.23 17.50 17.56 21,768,508 -0.41(-2.28%)
Dec 05, 2005 18.16 18.32 17.90 17.97 21,687,644 -0.08(-0.44%)
Dec 02, 2005 17.85 18.08 17.71 18.05 18,489,568 +0.23(+1.29%)
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.