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 (%)
Jul 31, 2006 17.35 17.50 17.20 17.35 21,577,220 -0.07(-0.40%)
Jul 28, 2006 17.23 17.59 17.04 17.42 22,479,564 +0.18(+1.04%)
Jul 27, 2006 17.20 17.78 17.15 17.24 52,473,896 +1.44(+9.11%)
Jul 26, 2006 15.30 16.15 15.25 15.80 34,235,540 +0.36(+2.33%)
Jul 25, 2006 15.10 15.56 15.08 15.44 16,746,850 -0.16(-1.03%)
Jul 24, 2006 15.32 15.63 15.16 15.60 9,889,666 +0.28(+1.83%)
Jul 21, 2006 15.14 15.40 15.10 15.32 12,439,930 +0.03(+0.20%)
Jul 20, 2006 15.30 15.45 15.25 15.29 7,451,345 -0.20(-1.29%)
Jul 19, 2006 15.27 15.73 15.10 15.49 16,537,982 +0.32(+2.11%)
Jul 18, 2006 15.15 15.29 14.97 15.17 14,294,726 -0.05(-0.33%)
Jul 17, 2006 15.12 15.25 15.02 15.22 10,157,046 +0.05(+0.33%)
Jul 14, 2006 15.07 15.22 15.06 15.17 10,060,212 -0.03(-0.20%)
Jul 13, 2006 14.88 15.32 14.78 15.20 26,573,092 +0.31(+2.08%)
Jul 12, 2006 14.93 15.21 14.82 14.89 18,252,922 -0.10(-0.67%)
Jul 11, 2006 14.93 15.10 14.87 14.99 15,264,011 -0.04(-0.27%)
Jul 10, 2006 15.18 15.21 14.97 15.03 12,678,628 -0.11(-0.73%)
Jul 07, 2006 14.90 15.26 14.90 15.14 8,730,587 +0.17(+1.14%)
Jul 06, 2006 15.25 15.30 14.81 14.97 18,744,792 -0.23(-1.51%)
Jul 05, 2006 15.32 15.45 15.08 15.20 7,446,164 -0.23(-1.49%)
Jul 03, 2006 15.55 15.68 15.38 15.43 3,211,641 -0.11(-0.71%)
Jun 30, 2006 15.61 15.89 15.47 15.54 13,809,366 -0.10(-0.64%)
Jun 29, 2006 15.40 15.66 15.23 15.64 8,326,900 +0.41(+2.69%)
Jun 28, 2006 15.20 15.30 15.09 15.23 6,584,555 +0.07(+0.46%)
Jun 27, 2006 15.67 15.83 15.14 15.16 14,609,350 -0.55(-3.50%)
Jun 26, 2006 15.62 15.79 15.54 15.71 11,121,800 +0.09(+0.58%)
Jun 23, 2006 15.80 15.91 15.57 15.62 12,125,621 -0.31(-1.95%)
Jun 22, 2006 16.00 16.10 15.64 15.93 13,019,040 -0.07(-0.44%)
Jun 21, 2006 15.80 16.27 15.80 16.00 12,730,088 +0.10(+0.63%)
Jun 20, 2006 15.75 16.09 15.71 15.90 9,694,116 +0.09(+0.57%)
Jun 19, 2006 15.70 16.05 15.50 15.81 12,647,305 +0.13(+0.83%)
Jun 16, 2006 15.78 15.83 15.50 15.68 11,226,088 -0.19(-1.20%)
Jun 15, 2006 15.48 15.92 15.36 15.87 16,477,549 +0.49(+3.19%)
Jun 14, 2006 15.61 15.69 15.12 15.38 17,601,824 -0.24(-1.54%)
Jun 13, 2006 15.63 15.81 15.45 15.62 39,098,588 -0.01(-0.06%)
Jun 12, 2006 15.63 15.95 15.54 15.63 9,474,430 +0.23(+1.49%)
Jun 09, 2006 15.38 15.67 15.30 15.40 10,263,813 +0.05(+0.33%)
Jun 08, 2006 15.46 15.47 14.98 15.35 22,103,280 -0.23(-1.48%)
Jun 07, 2006 15.50 15.84 15.38 15.58 16,052,347 +0.21(+1.37%)
Jun 06, 2006 15.53 15.72 15.15 15.37 14,397,597 -0.28(-1.79%)
Jun 05, 2006 15.69 15.92 15.60 15.65 7,457,269 -0.24(-1.51%)
Jun 02, 2006 16.05 16.12 15.75 15.89 7,489,713 +0.03(+0.19%)
Jun 01, 2006 15.60 15.87 15.49 15.86 8,080,568 +0.26(+1.67%)
May 31, 2006 15.41 16.08 15.40 15.60 16,628,914 +0.05(+0.32%)
May 30, 2006 15.86 15.86 15.45 15.55 12,406,901 -0.44(-2.75%)
May 26, 2006 16.04 16.09 15.80 15.99 5,664,363 -0.10(-0.62%)
May 25, 2006 16.07 16.10 15.81 16.09 7,221,572 +0.06(+0.37%)
May 24, 2006 15.82 16.13 15.73 16.03 10,714,586 +0.21(+1.33%)
May 23, 2006 16.10 16.24 15.82 15.82 13,549,028 -0.27(-1.68%)
May 22, 2006 16.07 16.41 16.05 16.09 9,964,571 -0.21(-1.29%)
May 19, 2006 16.01 16.38 16.01 16.30 13,330,385 +0.06(+0.37%)
May 18, 2006 16.24 16.56 16.08 16.24 17,237,308 -0.08(-0.49%)
May 17, 2006 16.54 16.59 16.12 16.32 18,178,576 -0.23(-1.39%)
May 16, 2006 16.89 16.89 16.48 16.55 12,489,099 -0.37(-2.19%)
May 15, 2006 16.79 16.97 16.75 16.92 16,103,335 -0.10(-0.59%)
May 12, 2006 17.08 17.10 16.78 17.02 32,500,918 -0.08(-0.47%)
May 11, 2006 17.39 17.63 16.97 17.10 18,827,122 -0.34(-1.95%)
May 10, 2006 17.29 17.90 17.19 17.44 30,186,004 +0.35(+2.05%)
May 09, 2006 17.25 17.34 16.80 17.09 28,548,562 -0.29(-1.67%)
May 08, 2006 17.71 17.79 17.18 17.38 14,215,455 -0.38(-2.14%)
May 05, 2006 17.81 17.90 17.50 17.76 14,099,188 -0.05(-0.28%)
May 04, 2006 17.45 17.85 17.40 17.81 10,365,615 +0.34(+1.95%)
May 03, 2006 17.30 17.57 17.27 17.47 11,837,202 +0.11(+0.63%)
May 02, 2006 16.91 17.49 16.81 17.36 14,937,018 +0.60(+3.58%)
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.