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, 2006 19.60 19.89 19.51 19.84 15,973,140 +0.18(+0.92%)
Oct 30, 2006 18.75 19.75 18.59 19.66 21,058,776 +0.84(+4.46%)
Oct 27, 2006 19.45 19.55 18.75 18.82 28,274,188 -0.67(-3.44%)
Oct 26, 2006 19.60 19.76 19.22 19.49 45,558,936 -1.29(-6.21%)
Oct 25, 2006 20.93 20.93 20.34 20.78 20,850,520 -0.01(-0.05%)
Oct 24, 2006 20.98 20.99 20.61 20.79 22,154,492 -0.21(-1.00%)
Oct 23, 2006 20.86 21.39 20.79 21.00 9,144,143 +0.07(+0.33%)
Oct 20, 2006 21.39 21.44 20.86 20.93 14,774,925 -0.40(-1.88%)
Oct 19, 2006 21.74 21.75 21.01 21.33 16,000,729 -0.48(-2.20%)
Oct 18, 2006 22.05 22.19 21.36 21.81 10,295,076 -0.10(-0.46%)
Oct 17, 2006 21.45 22.19 21.44 21.91 25,990,186 +0.28(+1.29%)
Oct 16, 2006 21.50 21.79 21.47 21.63 5,910,645 +0.00(+0.00%)
Oct 13, 2006 21.63 21.78 21.51 21.63 7,702,431 -0.06(-0.28%)
Oct 12, 2006 21.42 21.75 21.25 21.69 14,647,936 +0.44(+2.07%)
Oct 11, 2006 20.65 21.46 20.64 21.25 15,602,658 +0.46(+2.21%)
Oct 10, 2006 20.90 20.96 20.58 20.79 20,555,960 +0.39(+1.91%)
Oct 09, 2006 20.76 20.90 20.35 20.40 11,918,752 -0.42(-2.02%)
Oct 06, 2006 20.70 20.90 20.59 20.82 11,256,149 -0.04(-0.19%)
Oct 05, 2006 21.04 21.19 20.82 20.86 9,950,303 -0.33(-1.56%)
Oct 04, 2006 20.80 21.25 20.72 21.19 18,065,350 +0.05(+0.24%)
Oct 03, 2006 20.72 21.21 20.40 21.14 16,337,483 +0.42(+2.03%)
Oct 02, 2006 21.37 21.40 20.66 20.72 15,095,003 -0.56(-2.63%)
Sep 29, 2006 21.25 21.42 20.85 21.28 17,839,966 -0.05(-0.23%)
Sep 28, 2006 20.80 21.40 20.60 21.33 15,244,302 +0.51(+2.45%)
Sep 27, 2006 20.94 20.96 20.29 20.82 23,562,116 -0.05(-0.24%)
Sep 26, 2006 20.98 21.06 20.66 20.87 18,508,144 -0.10(-0.48%)
Sep 25, 2006 21.05 21.20 20.68 20.97 18,032,484 -0.11(-0.52%)
Sep 22, 2006 21.02 21.20 21.00 21.08 22,662,900 -0.04(-0.19%)
Sep 21, 2006 21.15 21.20 20.84 21.12 31,316,668 +0.17(+0.81%)
Sep 20, 2006 20.24 21.08 20.13 20.95 36,114,220 +0.88(+4.38%)
Sep 19, 2006 20.00 20.18 19.93 20.07 16,178,160 +0.19(+0.96%)
Sep 18, 2006 20.02 20.13 19.75 19.88 18,541,316 +0.11(+0.56%)
Sep 15, 2006 19.93 20.00 19.72 19.77 22,264,560 +0.02(+0.10%)
Sep 14, 2006 19.71 19.87 19.65 19.75 13,534,486 +0.15(+0.77%)
Sep 13, 2006 19.31 19.73 19.24 19.60 17,157,356 +0.30(+1.55%)
Sep 12, 2006 19.12 19.34 18.96 19.30 8,765,015 +0.24(+1.26%)
Sep 11, 2006 19.10 19.14 18.78 19.06 12,285,802 +0.28(+1.49%)
Sep 08, 2006 18.55 18.84 18.52 18.78 8,691,046 +0.27(+1.46%)
Sep 07, 2006 18.63 18.75 18.50 18.51 7,247,400 -0.21(-1.12%)
Sep 06, 2006 18.57 18.88 18.49 18.72 8,223,578 +0.02(+0.11%)
Sep 05, 2006 18.62 18.74 18.31 18.70 6,722,801 -0.04(-0.21%)
Sep 01, 2006 18.61 18.85 18.61 18.74 6,628,946 +0.12(+0.64%)
Aug 31, 2006 18.80 18.94 18.47 18.62 9,800,178 -0.28(-1.48%)
Aug 30, 2006 19.04 19.15 18.47 18.90 12,206,999 -0.16(-0.84%)
Aug 29, 2006 19.20 19.29 18.68 19.06 12,813,453 -0.13(-0.68%)
Aug 28, 2006 18.74 19.30 18.72 19.19 10,931,197 +0.29(+1.53%)
Aug 25, 2006 18.77 19.08 18.71 18.90 10,657,612 +0.15(+0.80%)
Aug 24, 2006 18.83 18.91 18.58 18.75 9,377,585 +0.03(+0.16%)
Aug 23, 2006 18.71 19.08 18.60 18.72 13,505,281 +0.22(+1.19%)
Aug 22, 2006 18.16 18.68 18.02 18.50 16,350,078 +0.29(+1.59%)
Aug 21, 2006 18.07 18.41 17.94 18.21 12,567,498 -0.13(-0.71%)
Aug 18, 2006 18.20 18.50 18.10 18.34 11,082,209 +0.14(+0.77%)
Aug 17, 2006 18.27 18.35 18.10 18.20 15,464,919 -0.17(-0.93%)
Aug 16, 2006 17.90 18.38 17.80 18.37 16,172,868 +0.45(+2.51%)
Aug 15, 2006 17.98 18.15 17.80 17.92 19,322,164 +0.18(+1.01%)
Aug 14, 2006 17.67 17.99 17.66 17.74 15,387,915 +0.16(+0.91%)
Aug 11, 2006 17.35 17.62 17.25 17.58 10,725,388 +0.16(+0.92%)
Aug 10, 2006 17.15 17.45 17.09 17.42 9,703,988 +0.19(+1.10%)
Aug 09, 2006 17.29 17.50 17.17 17.23 10,282,458 +0.04(+0.23%)
Aug 08, 2006 17.18 17.40 17.12 17.19 13,974,339 +0.08(+0.47%)
Aug 07, 2006 17.30 17.31 17.05 17.11 10,198,146 -0.10(-0.58%)
Aug 04, 2006 17.30 17.39 16.98 17.21 12,137,744 +0.01(+0.06%)
Aug 03, 2006 17.23 17.43 17.11 17.20 18,831,872 -0.14(-0.81%)
Aug 02, 2006 17.02 17.60 17.01 17.34 14,215,326 +0.26(+1.52%)
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.