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 (%)
Mar 31, 2004 23.25 23.61 22.91 23.15 5,716,000 -0.48(-2.03%)
Mar 30, 2004 23.50 23.71 23.27 23.63 2,913,800 +0.07(+0.30%)
Mar 29, 2004 23.71 24.05 23.32 23.56 5,605,600 +0.43(+1.86%)
Mar 26, 2004 22.59 23.34 22.52 23.13 5,384,400 +0.50(+2.21%)
Mar 25, 2004 21.82 22.80 21.73 22.63 7,283,800 +1.12(+5.21%)
Mar 24, 2004 21.25 21.98 21.05 21.51 7,600,800 +0.51(+2.43%)
Mar 23, 2004 20.82 21.32 20.73 21.00 4,753,700 +0.43(+2.09%)
Mar 22, 2004 21.23 21.25 20.30 20.57 7,765,000 -0.83(-3.88%)
Mar 19, 2004 21.85 21.91 21.34 21.40 3,953,100 -0.50(-2.26%)
Mar 18, 2004 21.73 21.99 21.34 21.89 4,865,500 +0.04(+0.16%)
Mar 17, 2004 21.78 21.97 21.52 21.86 6,249,900 +0.36(+1.65%)
Mar 16, 2004 22.01 22.05 21.16 21.50 5,390,500 -0.29(-1.33%)
Mar 15, 2004 22.10 22.41 21.70 21.80 4,852,200 -0.52(-2.35%)
Mar 12, 2004 21.38 22.33 21.30 22.32 5,327,600 +0.95(+4.45%)
Mar 11, 2004 20.44 21.57 20.44 21.37 6,291,800 +0.55(+2.67%)
Mar 10, 2004 21.58 21.75 20.79 20.82 6,548,900 -0.80(-3.72%)
Mar 09, 2004 21.88 21.98 21.30 21.62 5,722,800 -0.26(-1.19%)
Mar 08, 2004 22.12 22.50 21.77 21.88 6,083,400 -0.17(-0.77%)
Mar 05, 2004 21.63 22.25 21.44 22.05 4,427,200 +0.23(+1.08%)
Mar 04, 2004 21.27 21.89 21.18 21.82 3,965,800 +0.32(+1.48%)
Mar 03, 2004 21.12 21.67 20.93 21.50 4,249,700 +0.56(+2.69%)
Mar 02, 2004 20.85 21.30 20.84 20.93 5,446,300 -0.06(-0.29%)
Mar 01, 2004 20.57 21.11 20.40 21.00 4,989,300 +0.52(+2.54%)
Feb 27, 2004 20.68 20.86 20.33 20.48 4,967,700 -0.05(-0.24%)
Feb 26, 2004 20.09 20.80 19.45 20.52 4,893,300 +0.67(+3.40%)
Feb 25, 2004 19.95 20.15 19.75 19.85 3,207,300 -0.06(-0.30%)
Feb 24, 2004 19.50 20.18 19.50 19.91 3,517,100 +0.24(+1.22%)
Feb 23, 2004 20.20 20.43 19.52 19.67 4,138,500 -0.57(-2.84%)
Feb 20, 2004 20.61 20.77 20.09 20.25 4,118,100 -0.18(-0.86%)
Feb 19, 2004 21.05 21.15 20.38 20.42 3,067,400 -0.53(-2.55%)
Feb 18, 2004 20.90 21.14 20.45 20.95 5,245,600 +0.62(+3.07%)
Feb 17, 2004 20.52 20.57 20.30 20.33 1,989,400 +0.01(+0.05%)
Feb 13, 2004 20.64 20.64 20.16 20.32 3,856,900 -0.01(-0.05%)
Feb 12, 2004 20.78 21.14 20.32 20.33 3,884,600 -0.56(-2.68%)
Feb 11, 2004 20.18 20.96 20.12 20.89 3,862,800 +0.70(+3.46%)
Feb 10, 2004 20.18 20.36 20.03 20.19 3,754,100 -0.03(-0.15%)
Feb 09, 2004 20.12 20.59 20.12 20.22 4,180,100 +0.24(+1.20%)
Feb 06, 2004 19.81 20.07 19.72 19.98 3,365,000 +0.11(+0.53%)
Feb 05, 2004 19.65 20.11 19.61 19.88 3,308,300 +0.45(+2.32%)
Feb 04, 2004 19.71 20.02 19.32 19.43 4,077,400 -0.40(-2.02%)
Feb 03, 2004 19.40 20.04 19.32 19.82 3,485,900 +0.36(+1.82%)
Feb 02, 2004 19.59 19.75 19.38 19.47 3,483,300 +0.08(+0.41%)
Jan 30, 2004 19.75 19.93 19.19 19.39 3,848,000 -0.34(-1.70%)
Jan 29, 2004 19.59 19.80 19.43 19.73 5,092,800 +0.21(+1.05%)
Jan 28, 2004 20.20 20.48 19.52 19.52 4,790,800 -0.32(-1.64%)
Jan 27, 2004 20.09 20.72 19.77 19.84 7,187,900 -0.08(-0.40%)
Jan 26, 2004 19.09 20.00 19.05 19.93 6,243,700 +0.60(+3.08%)
Jan 23, 2004 19.25 19.71 19.02 19.33 4,593,400 +0.26(+1.39%)
Jan 22, 2004 20.11 20.53 19.01 19.07 12,830,800 +0.14(+0.74%)
Jan 21, 2004 18.40 19.11 18.40 18.93 6,028,700 +0.16(+0.83%)
Jan 20, 2004 18.70 18.93 18.50 18.77 4,571,300 +0.27(+1.46%)
Jan 16, 2004 18.15 18.61 18.11 18.50 5,031,000 +0.57(+3.21%)
Jan 15, 2004 18.05 18.12 17.80 17.93 4,627,911 -0.02(-0.14%)
Jan 14, 2004 17.88 18.05 17.62 17.95 4,458,096 +0.25(+1.38%)
Jan 13, 2004 18.23 18.23 17.50 17.70 5,291,527 -0.60(-3.28%)
Jan 12, 2004 18.03 18.34 17.86 18.30 3,315,118 +0.31(+1.72%)
Jan 09, 2004 18.02 18.30 17.85 18.00 3,418,472 -0.02(-0.08%)
Jan 08, 2004 18.15 18.25 17.75 18.01 5,748,607 -0.07(-0.41%)
Jan 07, 2004 17.80 18.13 17.73 18.09 3,116,148 +0.16(+0.86%)
Jan 06, 2004 17.84 18.00 17.50 17.93 3,119,000 +0.20(+1.13%)
Jan 05, 2004 17.62 17.80 17.54 17.73 3,970,500 +0.36(+2.07%)
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.