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 (%)
May 31, 2005 22.48 22.90 22.23 22.51 13,900,132 +0.26(+1.17%)
May 27, 2005 22.35 22.47 22.13 22.25 6,160,726 -0.15(-0.67%)
May 26, 2005 22.27 22.50 22.19 22.40 9,602,630 +0.27(+1.22%)
May 25, 2005 22.06 22.23 21.65 22.13 10,603,366 -0.07(-0.32%)
May 24, 2005 21.82 22.37 21.78 22.20 15,533,500 +0.32(+1.46%)
May 23, 2005 22.12 22.36 21.65 21.88 16,189,972 -0.23(-1.04%)
May 20, 2005 21.85 22.24 21.76 22.11 18,944,650 +0.41(+1.89%)
May 19, 2005 21.16 21.74 20.99 21.70 32,794,236 +0.60(+2.84%)
May 18, 2005 20.43 21.19 20.38 21.10 34,724,100 +0.94(+4.66%)
May 17, 2005 19.51 20.30 19.45 20.16 21,756,074 +0.51(+2.60%)
May 16, 2005 19.24 19.73 19.14 19.65 14,478,637 +0.38(+1.97%)
May 13, 2005 18.79 19.50 18.75 19.27 21,963,248 +0.72(+3.88%)
May 12, 2005 18.60 18.76 18.27 18.55 11,975,743 +0.05(+0.27%)
May 11, 2005 18.31 18.59 18.15 18.50 12,105,959 +0.27(+1.48%)
May 10, 2005 18.30 18.73 18.03 18.23 20,296,084 -0.31(-1.67%)
May 09, 2005 19.35 19.36 18.34 18.54 26,832,928 -0.79(-4.09%)
May 06, 2005 19.65 19.81 19.25 19.33 14,217,353 -0.11(-0.57%)
May 05, 2005 19.72 19.91 19.33 19.44 24,486,612 -0.48(-2.43%)
May 04, 2005 19.30 19.95 19.08 19.93 21,686,020 +0.50(+2.55%)
May 03, 2005 18.85 19.50 18.85 19.43 18,022,376 +0.52(+2.75%)
May 02, 2005 18.50 18.98 18.50 18.91 8,927,735 +0.15(+0.80%)
Apr 29, 2005 18.52 18.90 18.36 18.76 11,401,792 +0.25(+1.35%)
Apr 28, 2005 18.28 18.82 18.26 18.51 9,406,554 +0.01(+0.05%)
Apr 27, 2005 18.55 18.74 18.01 18.50 21,852,330 -0.24(-1.28%)
Apr 26, 2005 19.07 19.31 18.70 18.74 9,454,629 -0.33(-1.73%)
Apr 25, 2005 19.27 19.27 18.95 19.07 8,280,371 +0.09(+0.47%)
Apr 22, 2005 19.34 19.62 18.74 18.98 8,722,645 -0.38(-1.96%)
Apr 21, 2005 19.06 19.42 18.82 19.36 10,492,656 +0.58(+3.09%)
Apr 20, 2005 19.01 19.15 18.75 18.78 11,672,585 -0.23(-1.21%)
Apr 19, 2005 19.31 19.34 18.81 19.01 11,929,456 -0.03(-0.16%)
Apr 18, 2005 19.06 19.28 18.76 19.04 17,255,352 +0.15(+0.79%)
Apr 15, 2005 19.87 19.90 18.88 18.89 44,755,284 -1.18(-5.88%)
Apr 14, 2005 20.66 20.70 20.03 20.07 15,972,048 -0.51(-2.48%)
Apr 13, 2005 20.87 21.02 20.47 20.58 8,437,881 -0.42(-2.00%)
Apr 12, 2005 20.78 21.12 20.50 21.00 11,211,860 +0.05(+0.24%)
Apr 11, 2005 20.64 21.02 20.52 20.95 10,208,308 +0.38(+1.85%)
Apr 08, 2005 20.83 20.94 20.56 20.57 7,794,212 -0.24(-1.15%)
Apr 07, 2005 20.85 21.13 20.66 20.81 16,335,610 +0.12(+0.58%)
Apr 06, 2005 20.99 21.34 20.63 20.69 9,448,502 -0.28(-1.34%)
Apr 05, 2005 21.52 21.73 20.90 20.97 12,228,380 -0.26(-1.22%)
Apr 04, 2005 21.65 21.83 21.12 21.23 17,618,424 -0.54(-2.48%)
Apr 01, 2005 21.58 21.90 21.45 21.77 23,509,812 +0.44(+2.06%)
Mar 31, 2005 21.67 21.84 21.20 21.33 29,610,088 -0.49(-2.25%)
Mar 30, 2005 21.29 21.85 21.25 21.82 17,320,644 +0.68(+3.22%)
Mar 29, 2005 21.45 21.74 21.10 21.14 15,120,657 -0.18(-0.84%)
Mar 28, 2005 20.86 21.54 20.72 21.32 16,411,984 +0.39(+1.86%)
Mar 24, 2005 20.80 21.35 20.79 20.93 14,805,127 +0.43(+2.10%)
Mar 23, 2005 20.15 20.61 20.14 20.50 11,245,340 +0.40(+1.99%)
Mar 22, 2005 20.41 20.67 20.05 20.10 11,058,871 -0.40(-1.95%)
Mar 21, 2005 20.51 20.82 20.23 20.50 10,029,159 -0.13(-0.63%)
Mar 18, 2005 20.45 20.67 20.18 20.63 18,307,024 +0.37(+1.83%)
Mar 17, 2005 20.75 20.79 20.21 20.26 14,302,281 -0.27(-1.32%)
Mar 16, 2005 20.50 21.05 20.35 20.53 12,139,485 -0.31(-1.49%)
Mar 15, 2005 21.20 21.30 20.51 20.84 13,755,378 -0.33(-1.56%)
Mar 14, 2005 21.05 21.26 21.05 21.17 8,307,948 +0.06(+0.28%)
Mar 11, 2005 21.45 21.69 21.07 21.11 13,482,688 -0.15(-0.71%)
Mar 10, 2005 21.09 21.35 21.02 21.26 10,198,053 +0.09(+0.43%)
Mar 09, 2005 21.05 21.46 20.96 21.17 11,944,183 +0.04(+0.19%)
Mar 08, 2005 21.35 21.45 20.89 21.13 10,886,965 -0.18(-0.84%)
Mar 07, 2005 21.45 21.48 21.20 21.31 10,980,799 +0.10(+0.47%)
Mar 04, 2005 21.57 21.67 21.06 21.21 9,500,104 -0.21(-0.98%)
Mar 03, 2005 21.99 22.09 21.18 21.42 14,242,279 -0.60(-2.72%)
Mar 02, 2005 21.83 22.36 21.73 22.02 10,917,967 -0.08(-0.36%)
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.