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, 2006
18.36
18.60
18.04
18.38
17,070,710
+0.19(+1.04%)
Jan 30, 2006
18.24
18.35
18.02
18.19
13,608,192
+0.22(+1.22%)
Jan 27, 2006
17.85
18.19
17.74
17.97
14,001,071
+0.24(+1.35%)
Jan 26, 2006
17.50
17.99
17.36
17.73
13,675,080
+0.40(+2.31%)
Jan 25, 2006
17.61
17.67
17.24
17.33
20,950,496
-0.23(-1.31%)
Jan 24, 2006
17.88
18.15
17.32
17.56
34,989,816
-1.04(-5.59%)
Jan 23, 2006
18.50
18.82
18.43
18.60
9,745,905
-0.01(-0.05%)
Jan 20, 2006
19.11
19.25
18.59
18.61
13,586,689
-0.63(-3.27%)
Jan 19, 2006
19.36
19.43
19.12
19.24
9,812,255
-0.05(-0.26%)
Jan 18, 2006
18.96
19.39
18.92
19.29
11,835,548
-0.07(-0.36%)
Jan 17, 2006
19.25
19.61
19.15
19.36
10,485,313
-0.09(-0.46%)
Jan 13, 2006
19.38
19.56
19.20
19.45
10,063,806
-0.01(-0.05%)
Jan 12, 2006
19.46
19.80
19.32
19.46
11,331,200
-0.21(-1.07%)
Jan 11, 2006
19.12
19.94
19.07
19.67
23,175,644
+0.56(+2.93%)
Jan 10, 2006
19.18
19.46
18.92
19.11
15,514,621
-0.29(-1.49%)
Jan 09, 2006
19.22
19.49
19.06
19.40
25,917,484
+0.39(+2.05%)
Jan 06, 2006
18.48
19.06
18.36
19.01
23,328,224
+0.72(+3.94%)
Jan 05, 2006
17.93
18.43
17.90
18.29
14,735,641
+0.27(+1.50%)
Jan 04, 2006
17.34
18.05
17.25
18.02
19,903,600
+0.53(+3.03%)
Jan 03, 2006
17.66
17.73
17.24
17.49
17,091,834
-0.01(-0.06%)
Dec 30, 2005
17.16
17.69
17.08
17.50
15,568,798
+0.21(+1.21%)
Dec 29, 2005
17.35
17.40
17.20
17.29
8,019,636
-0.02(-0.12%)
Dec 28, 2005
17.30
17.40
17.23
17.31
7,291,100
-0.02(-0.12%)
Dec 27, 2005
17.25
17.60
17.17
17.33
10,052,600
+0.07(+0.41%)
Dec 23, 2005
17.34
17.39
17.20
17.26
9,910,186
-0.04(-0.23%)
Dec 22, 2005
16.86
17.36
16.73
17.30
15,359,514
+0.52(+3.10%)
Dec 21, 2005
16.77
17.00
16.62
16.78
10,946,926
-0.01(-0.06%)
Dec 20, 2005
16.45
16.86
16.32
16.79
14,451,806
+0.18(+1.08%)
Dec 19, 2005
17.10
17.23
16.60
16.61
19,896,134
-0.49(-2.87%)
Dec 16, 2005
17.36
17.43
17.06
17.10
25,082,250
-0.28(-1.61%)
Dec 15, 2005
17.74
17.72
17.12
17.38
20,632,846
-0.36(-2.03%)
Dec 14, 2005
17.38
17.91
17.32
17.74
18,482,608
+0.39(+2.25%)
Dec 13, 2005
17.43
17.53
17.20
17.35
16,806,696
-0.10(-0.57%)
Dec 12, 2005
17.64
17.84
17.43
17.45
18,928,928
-0.24(-1.36%)
Dec 09, 2005
17.98
18.04
17.50
17.69
14,818,226
-0.25(-1.39%)
Dec 08, 2005
17.97
18.19
17.00
17.94
25,806,064
+0.01(+0.06%)
Dec 07, 2005
17.65
17.97
17.64
17.93
22,833,136
+0.37(+2.11%)
Dec 06, 2005
18.11
18.23
17.50
17.56
21,768,508
-0.41(-2.28%)
Dec 05, 2005
18.16
18.32
17.90
17.97
21,687,644
-0.08(-0.44%)
Dec 02, 2005
17.85
18.08
17.71
18.05
18,489,568
+0.23(+1.29%)
Dec 01, 2005
17.69
18.12
17.68
17.82
13,625,823
+0.21(+1.19%)
Nov 30, 2005
17.88
18.24
17.51
17.61
22,181,604
-0.38(-2.11%)
Nov 29, 2005
18.02
18.30
17.92
17.99
18,452,622
+0.02(+0.11%)
Nov 28, 2005
17.66
18.10
17.55
17.97
15,731,381
+0.33(+1.87%)
Nov 25, 2005
17.74
17.75
17.46
17.64
5,028,934
-0.06(-0.34%)
Nov 23, 2005
17.63
18.13
17.60
17.70
13,200,047
-0.01(-0.06%)
Nov 22, 2005
17.75
17.94
17.37
17.71
28,404,556
-0.25(-1.39%)
Nov 21, 2005
18.30
18.40
17.59
17.96
22,555,216
-0.47(-2.55%)
Nov 18, 2005
18.87
18.88
18.40
18.43
13,413,979
-0.23(-1.23%)
Nov 17, 2005
18.78
18.90
18.26
18.66
28,213,342
-0.12(-0.64%)
Nov 16, 2005
19.12
19.16
18.75
18.78
35,568,712
-0.37(-1.93%)
Nov 15, 2005
19.54
19.72
18.98
19.15
21,317,104
-0.49(-2.49%)
Nov 14, 2005
19.66
19.75
19.36
19.64
10,227,337
+0.03(+0.15%)
Nov 11, 2005
19.57
19.69
19.40
19.61
9,732,226
+0.10(+0.51%)
Nov 10, 2005
19.01
19.56
18.97
19.51
12,818,292
+0.40(+2.09%)
Nov 09, 2005
19.27
19.30
18.98
19.11
10,735,700
-0.07(-0.36%)
Nov 08, 2005
18.95
19.44
18.84
19.18
16,507,234
+0.27(+1.43%)
Nov 07, 2005
18.79
18.97
18.64
18.91
19,682,350
+0.28(+1.50%)
Nov 04, 2005
18.61
19.07
18.51
18.63
30,797,072
+0.11(+0.59%)
Nov 03, 2005
19.44
19.58
18.35
18.52
54,593,696
-0.85(-4.39%)
Nov 02, 2005
19.94
20.14
19.14
19.37
99,613,424
-4.63(-19.29%)
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
.