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, 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%)
Mar 03, 2003 10.63 10.63 10.44 10.49 12,348,900 +0.37(+3.66%)
Feb 28, 2003 11.86 12.00 10.02 10.12 45,158,300 -1.72(-14.55%)
Feb 27, 2003 11.92 12.00 11.74 11.84 2,561,700 -0.02(-0.17%)
Feb 26, 2003 11.76 12.02 11.64 11.86 3,522,900 -0.12(-1.00%)
Feb 25, 2003 11.81 12.01 11.66 11.98 3,695,100 +0.03(+0.25%)
Feb 24, 2003 11.79 12.05 11.77 11.95 3,759,900 -0.00(-0.02%)
Feb 21, 2003 11.66 12.00 11.61 11.95 4,679,600 +0.25(+2.14%)
Feb 20, 2003 11.52 11.75 11.43 11.70 2,915,100 +0.23(+1.98%)
Feb 19, 2003 11.49 11.55 11.34 11.47 3,670,000 -0.12(-1.01%)
Feb 18, 2003 11.25 11.63 11.23 11.59 2,746,800 +0.39(+3.50%)
Feb 14, 2003 11.12 11.29 11.01 11.20 3,479,800 +0.02(+0.18%)
Feb 13, 2003 11.31 11.32 10.94 11.18 2,778,000 -0.13(-1.15%)
Feb 12, 2003 11.35 11.46 11.21 11.31 2,503,400 +0.01(+0.07%)
Feb 11, 2003 11.22 11.45 11.17 11.30 4,476,400 +0.20(+1.80%)
Feb 10, 2003 11.49 11.54 10.87 11.10 6,842,300 -0.42(-3.65%)
Feb 07, 2003 11.63 11.71 11.40 11.52 2,679,700 -0.11(-0.95%)
Feb 06, 2003 11.64 11.75 11.49 11.63 2,476,800 -0.09(-0.75%)
Feb 05, 2003 11.82 12.07 11.70 11.72 4,667,800 -0.01(-0.06%)
Feb 04, 2003 11.60 11.82 11.59 11.73 2,680,000 -0.10(-0.85%)
Feb 03, 2003 11.66 11.89 11.62 11.83 3,975,000 +0.16(+1.35%)
Jan 31, 2003 11.45 11.75 11.27 11.67 3,934,000 +0.07(+0.65%)
Jan 30, 2003 11.70 11.75 11.55 11.60 3,459,471 -0.10(-0.86%)
Jan 29, 2003 11.43 11.75 11.21 11.70 3,991,500 +0.17(+1.50%)
Jan 28, 2003 11.17 11.69 11.14 11.52 5,437,400 +0.47(+4.28%)
Jan 27, 2003 11.00 11.07 10.88 11.05 4,379,200 +0.07(+0.64%)
Jan 24, 2003 11.35 11.36 10.89 10.98 4,972,300 -0.52(-4.51%)
Jan 23, 2003 11.56 11.62 11.34 11.50 4,877,900 +0.11(+0.97%)
Jan 22, 2003 11.38 11.59 11.31 11.39 3,574,000 -0.07(-0.63%)
Jan 21, 2003 11.30 11.50 11.28 11.46 3,801,500 +0.20(+1.75%)
Jan 17, 2003 11.80 11.80 11.26 11.26 5,156,600 -0.65(-5.46%)
Jan 16, 2003 12.04 12.07 11.75 11.91 7,794,900 +0.40(+3.47%)
Jan 15, 2003 11.88 11.89 11.27 11.51 6,457,500 -0.32(-2.72%)
Jan 14, 2003 11.67 11.84 11.46 11.84 3,133,800 +0.17(+1.46%)
Jan 13, 2003 11.60 11.85 11.59 11.66 3,679,400 +0.13(+1.17%)
Jan 10, 2003 11.31 11.73 11.28 11.53 5,468,000 +0.26(+2.33%)
Jan 09, 2003 10.91 11.28 10.79 11.27 3,217,800 +0.43(+3.94%)
Jan 08, 2003 11.15 11.22 10.77 10.84 2,711,800 -0.31(-2.80%)
Jan 07, 2003 11.20 11.28 11.04 11.15 2,883,500 -0.07(-0.67%)
Jan 06, 2003 10.93 11.37 10.93 11.23 3,618,800 +0.26(+2.42%)
Jan 03, 2003 10.68 11.02 10.64 10.96 3,636,400 +0.29(+2.74%)
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.