Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
23.00
23.35
22.86
23.35
13,057,730
+0.68(+3.00%)
Jan 28, 2005
22.75
23.09
22.30
22.67
19,741,178
-0.27(-1.18%)
Jan 27, 2005
22.66
23.15
22.36
22.94
20,570,932
+0.10(+0.44%)
Jan 26, 2005
22.41
23.01
21.71
22.84
36,108,212
+0.55(+2.47%)
Jan 25, 2005
22.84
23.04
22.16
22.29
16,733,207
-0.21(-0.93%)
Jan 24, 2005
23.53
23.64
22.46
22.50
18,275,128
-0.89(-3.81%)
Jan 21, 2005
24.13
24.45
23.31
23.39
15,185,251
-0.65(-2.70%)
Jan 20, 2005
24.55
24.63
23.84
24.04
22,030,388
-0.87(-3.49%)
Jan 19, 2005
25.27
25.30
24.51
24.91
28,797,712
-0.05(-0.20%)
Jan 18, 2005
24.48
25.01
24.35
24.96
20,480,640
+0.45(+1.84%)
Jan 14, 2005
24.10
24.60
23.90
24.51
26,886,096
+0.57(+2.38%)
Jan 13, 2005
23.51
24.27
23.45
23.94
24,175,108
+0.48(+2.05%)
Jan 12, 2005
23.61
23.61
23.09
23.46
16,302,354
+0.00(+0.00%)
Jan 11, 2005
23.34
23.62
22.81
23.46
23,961,976
-0.20(-0.85%)
Jan 10, 2005
23.80
24.10
23.46
23.66
17,694,644
-0.13(-0.55%)
Jan 07, 2005
23.49
23.99
23.42
23.79
43,708,000
+0.61(+2.63%)
Jan 06, 2005
24.16
24.20
22.99
23.18
69,072,128
-1.86(-7.43%)
Jan 05, 2005
25.26
25.75
24.43
25.04
28,933,506
-0.37(-1.46%)
Jan 04, 2005
26.43
26.60
25.05
25.41
30,432,736
-0.79(-3.02%)
Jan 03, 2005
26.16
26.38
26.00
26.20
31,282,480
+0.44(+1.71%)
Dec 31, 2004
25.50
25.95
25.50
25.76
15,299,000
+0.31(+1.22%)
Dec 30, 2004
25.10
25.53
25.00
25.45
15,554,500
+0.60(+2.41%)
Dec 29, 2004
25.17
25.31
24.78
24.85
8,330,800
-0.19(-0.76%)
Dec 28, 2004
25.47
25.50
24.84
25.04
11,254,100
-0.21(-0.83%)
Dec 27, 2004
25.80
25.88
25.14
25.25
10,322,400
-0.12(-0.47%)
Dec 23, 2004
25.79
25.81
25.33
25.37
14,114,200
-0.31(-1.21%)
Dec 22, 2004
25.57
25.95
25.38
25.68
37,193,800
+0.71(+2.84%)
Dec 21, 2004
24.14
25.17
24.12
24.97
40,869,000
+0.93(+3.87%)
Dec 20, 2004
25.49
25.51
23.53
24.04
61,422,000
-1.33(-5.24%)
Dec 17, 2004
25.24
25.55
25.01
25.37
53,250,400
+0.24(+0.96%)
Dec 16, 2004
25.95
26.05
24.76
25.13
113,522,200
-2.25(-8.22%)
Dec 15, 2004
28.30
28.40
27.01
27.38
33,101,800
-0.07(-0.26%)
Dec 14, 2004
29.84
30.00
27.39
27.45
65,989,600
-5.41(-16.46%)
Dec 13, 2004
32.80
33.12
32.11
32.86
6,097,400
+1.38(+4.38%)
Dec 10, 2004
31.56
31.98
31.35
31.48
4,539,800
-0.25(-0.79%)
Dec 09, 2004
32.50
32.65
31.31
31.73
7,818,100
-0.79(-2.43%)
Dec 08, 2004
32.88
32.90
32.05
32.52
4,761,000
+0.52(+1.63%)
Dec 07, 2004
34.00
34.00
31.97
32.00
5,683,300
-1.35(-4.05%)
Dec 06, 2004
33.52
34.05
32.70
33.35
6,177,900
-0.13(-0.39%)
Dec 03, 2004
33.74
33.90
32.90
33.48
4,894,100
+0.24(+0.72%)
Dec 02, 2004
33.20
33.35
32.90
33.24
5,848,900
+0.45(+1.37%)
Dec 01, 2004
32.60
33.58
31.62
32.79
8,370,400
+0.88(+2.77%)
Nov 30, 2004
31.83
32.22
31.76
31.91
3,994,300
-0.20(-0.61%)
Nov 29, 2004
32.10
32.20
31.50
32.10
3,258,000
+0.12(+0.36%)
Nov 26, 2004
31.64
32.20
31.52
31.98
1,564,200
+0.29(+0.91%)
Nov 24, 2004
31.43
31.70
31.39
31.70
2,300,200
+0.32(+1.02%)
Nov 23, 2004
30.79
31.75
30.74
31.38
4,321,800
+0.35(+1.13%)
Nov 22, 2004
30.64
31.02
30.45
31.02
3,424,600
+0.65(+2.14%)
Nov 19, 2004
31.05
31.07
30.10
30.38
3,696,700
-0.53(-1.71%)
Nov 18, 2004
30.54
31.01
30.31
30.91
4,389,600
+0.29(+0.93%)
Nov 17, 2004
30.44
30.82
30.14
30.62
3,858,000
+0.35(+1.16%)
Nov 16, 2004
30.45
30.50
30.10
30.27
2,828,300
-0.02(-0.07%)
Nov 15, 2004
30.56
30.70
29.98
30.29
2,661,600
-0.20(-0.64%)
Nov 12, 2004
30.75
30.84
30.11
30.48
3,357,800
-0.00(-0.02%)
Nov 11, 2004
30.13
30.52
29.80
30.49
3,119,600
+0.66(+2.21%)
Nov 10, 2004
30.08
30.20
29.00
29.83
3,907,500
-0.26(-0.85%)
Nov 09, 2004
30.30
30.34
29.65
30.09
3,854,200
+0.00(+0.00%)
Nov 08, 2004
30.34
30.53
29.85
30.09
3,023,100
-0.25(-0.82%)
Nov 05, 2004
30.27
30.75
29.63
30.34
4,755,900
+0.30(+1.02%)
Nov 04, 2004
29.55
30.10
29.23
30.03
4,274,600
+0.53(+1.80%)
Nov 03, 2004
30.12
30.23
29.05
29.50
5,473,400
-0.02(-0.05%)
Nov 02, 2004
29.45
29.73
28.99
29.52
5,161,800
+0.61(+2.09%)
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
.