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 30, 2003 11.19 11.40 11.06 11.34 5,432,000 +0.22(+2.02%)
May 29, 2003 11.75 11.76 11.07 11.12 12,009,400 -0.74(-6.22%)
May 28, 2003 11.51 11.92 11.28 11.85 8,334,100 +0.17(+1.48%)
May 27, 2003 11.14 11.73 11.03 11.68 3,666,500 +0.56(+5.08%)
May 23, 2003 11.12 11.25 10.99 11.12 1,760,200 -0.05(-0.47%)
May 22, 2003 10.84 11.25 10.82 11.17 2,817,400 +0.34(+3.14%)
May 21, 2003 10.80 10.87 10.64 10.83 2,336,700 -0.03(-0.30%)
May 20, 2003 11.04 11.14 10.75 10.86 2,843,900 -0.05(-0.48%)
May 19, 2003 11.19 11.31 10.89 10.91 3,258,500 -0.34(-3.04%)
May 16, 2003 11.35 11.42 11.07 11.26 4,224,200 -0.17(-1.49%)
May 15, 2003 11.41 11.49 11.27 11.43 2,930,300 +0.09(+0.82%)
May 14, 2003 11.54 11.55 11.24 11.33 2,203,300 -0.18(-1.58%)
May 13, 2003 11.44 11.75 11.42 11.51 3,041,800 -0.02(-0.13%)
May 12, 2003 11.32 11.56 11.21 11.53 2,699,800 +0.22(+1.97%)
May 09, 2003 11.32 11.41 11.09 11.31 3,880,300 +0.02(+0.18%)
May 08, 2003 11.42 11.50 11.12 11.29 6,749,800 -0.45(-3.81%)
May 07, 2003 11.54 11.88 11.50 11.73 5,055,400 -0.01(-0.06%)
May 06, 2003 11.37 11.75 11.30 11.74 4,511,100 +0.38(+3.37%)
May 05, 2003 11.40 11.49 11.21 11.36 3,374,400 -0.01(-0.11%)
May 02, 2003 10.89 11.46 10.84 11.37 5,255,800 +0.52(+4.79%)
May 01, 2003 10.96 11.00 10.66 10.85 3,611,200 -0.14(-1.23%)
Apr 30, 2003 10.96 11.11 10.89 10.99 4,437,400 -0.08(-0.75%)
Apr 29, 2003 10.99 11.20 10.91 11.07 3,372,000 +0.07(+0.66%)
Apr 28, 2003 10.81 11.05 10.72 11.00 4,103,000 +0.26(+2.45%)
Apr 25, 2003 10.79 10.88 10.68 10.73 3,054,500 -0.13(-1.22%)
Apr 24, 2003 10.29 10.90 10.25 10.87 12,723,800 +0.15(+1.45%)
Apr 23, 2003 10.83 10.84 10.18 10.71 5,514,900 -0.08(-0.79%)
Apr 22, 2003 10.36 10.81 10.32 10.80 4,707,000 +0.46(+4.42%)
Apr 21, 2003 10.49 10.54 10.28 10.34 2,531,700 -0.15(-1.43%)
Apr 17, 2003 10.14 10.50 10.04 10.49 3,560,100 +0.39(+3.89%)
Apr 16, 2003 10.08 10.24 10.00 10.10 3,328,600 +0.07(+0.72%)
Apr 15, 2003 10.03 10.16 9.950 10.03 3,292,400 +0.02(+0.22%)
Apr 14, 2003 9.877 10.06 9.875 10.00 2,753,700 +0.06(+0.65%)
Apr 11, 2003 9.588 10.00 9.550 9.938 8,157,000 +0.53(+5.58%)
Apr 10, 2003 9.410 9.575 9.090 9.412 10,588,100 -0.39(-4.00%)
Apr 09, 2003 10.07 10.12 9.770 9.805 3,259,200 -0.18(-1.75%)
Apr 08, 2003 9.895 10.08 9.723 9.980 3,099,800 +0.03(+0.30%)
Apr 07, 2003 10.25 10.37 9.898 9.950 3,820,500 +0.04(+0.43%)
Apr 04, 2003 10.06 10.12 9.780 9.908 5,313,500 -0.15(-1.52%)
Apr 03, 2003 10.08 10.22 10.05 10.06 5,553,700 +0.03(+0.32%)
Apr 02, 2003 9.920 10.14 9.910 10.03 5,952,800 +0.32(+3.32%)
Apr 01, 2003 9.857 9.863 9.643 9.705 6,182,000 -0.09(-0.92%)
Mar 31, 2003 9.825 9.873 9.670 9.795 11,075,914 -0.27(-2.66%)
Mar 28, 2003 10.40 10.46 9.965 10.06 31,389,372 -0.43(-4.12%)
Mar 27, 2003 10.63 10.65 10.17 10.49 6,926,984 -0.06(-0.52%)
Mar 26, 2003 10.25 10.72 10.16 10.55 7,154,662 +0.36(+3.56%)
Mar 25, 2003 10.25 10.26 9.890 10.19 12,193,212 +0.41(+4.25%)
Mar 24, 2003 10.07 10.30 9.758 9.773 9,661,589 -0.87(-8.15%)
Mar 21, 2003 11.04 11.04 10.44 10.64 7,000,429 -0.37(-3.38%)
Mar 20, 2003 10.71 11.16 10.62 11.01 6,627,516 +0.14(+1.31%)
Mar 19, 2003 11.59 11.61 10.78 10.87 7,895,208 -0.70(-6.03%)
Mar 18, 2003 11.63 11.86 11.27 11.57 7,340,550 -0.18(-1.53%)
Mar 17, 2003 11.18 11.86 11.11 11.75 5,144,294 +0.50(+4.45%)
Mar 14, 2003 11.20 11.38 11.01 11.25 4,277,464 +0.12(+1.12%)
Mar 13, 2003 10.82 11.20 10.72 11.12 5,033,300 +0.46(+4.29%)
Mar 12, 2003 10.55 10.71 10.35 10.66 4,736,345 +0.09(+0.85%)
Mar 11, 2003 10.96 10.97 10.57 10.57 5,906,500 -0.38(-3.49%)
Mar 10, 2003 10.80 11.03 10.72 10.96 4,478,000 +0.07(+0.67%)
Mar 07, 2003 10.54 10.93 10.53 10.88 4,302,000 +0.15(+1.44%)
Mar 06, 2003 10.36 10.74 10.30 10.73 4,850,100 +0.37(+3.55%)
Mar 05, 2003 10.41 10.49 10.21 10.36 3,892,200 -0.03(-0.29%)
Mar 04, 2003 10.46 10.62 10.38 10.39 5,102,000 -0.10(-0.91%)
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.