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 (%)
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%)
Nov 01, 2004
28.80
29.00
28.10
28.91
7,110,100
+0.44(+1.55%)
Oct 29, 2004
29.48
29.57
27.82
28.47
10,971,200
-1.21(-4.09%)
Oct 28, 2004
30.12
30.25
28.69
29.68
10,707,100
-1.42(-4.55%)
Oct 27, 2004
29.58
31.11
29.44
31.10
6,554,000
+1.61(+5.44%)
Oct 26, 2004
29.27
29.54
29.02
29.50
3,080,000
+0.37(+1.27%)
Oct 25, 2004
29.27
29.38
28.73
29.12
4,106,600
-0.23(-0.77%)
Oct 22, 2004
29.82
31.22
29.19
29.35
6,179,300
-0.74(-2.48%)
Oct 21, 2004
28.50
30.11
28.40
30.09
10,684,600
+2.88(+10.58%)
Oct 20, 2004
27.55
27.82
27.11
27.21
4,104,700
-0.46(-1.68%)
Oct 19, 2004
28.00
28.21
27.58
27.68
3,997,200
-0.11(-0.38%)
Oct 18, 2004
26.93
27.85
26.84
27.79
3,167,300
+0.88(+3.25%)
Oct 15, 2004
27.07
27.23
26.59
26.91
3,336,100
+0.05(+0.19%)
Oct 14, 2004
26.82
27.46
26.64
26.86
3,108,600
+0.36(+1.36%)
Oct 13, 2004
28.00
28.07
26.42
26.50
6,534,100
-1.19(-4.30%)
Oct 12, 2004
27.28
27.94
27.25
27.69
3,983,100
-0.17(-0.61%)
Oct 11, 2004
27.40
27.98
27.32
27.86
2,294,900
+0.39(+1.44%)
Oct 08, 2004
28.27
28.41
27.30
27.46
6,173,800
-1.04(-3.65%)
Oct 07, 2004
28.57
28.80
28.45
28.50
3,692,300
-0.40(-1.39%)
Oct 06, 2004
28.12
28.91
28.01
28.91
3,643,900
+0.51(+1.78%)
Oct 05, 2004
28.23
28.43
28.02
28.40
4,835,900
-0.02(-0.07%)
Oct 04, 2004
28.18
28.75
27.75
28.42
7,697,000
-0.18(-0.63%)
Oct 01, 2004
27.68
28.62
27.52
28.60
4,776,700
+1.16(+4.23%)
Sep 30, 2004
27.09
27.68
27.07
27.44
3,776,800
+0.03(+0.09%)
Sep 29, 2004
26.80
27.50
26.73
27.41
4,620,500
+0.59(+2.20%)
Sep 28, 2004
26.41
26.88
26.14
26.82
4,503,600
+0.47(+1.80%)
Sep 27, 2004
25.77
26.88
25.73
26.35
6,862,900
+0.45(+1.74%)
Sep 24, 2004
25.74
26.07
25.71
25.90
3,027,000
+0.19(+0.74%)
Sep 23, 2004
25.80
26.00
25.64
25.71
3,335,000
-0.06(-0.25%)
Sep 22, 2004
25.89
26.00
25.69
25.77
2,750,000
-0.24(-0.92%)
Sep 21, 2004
26.02
26.14
25.91
26.02
2,593,600
-0.02(-0.06%)
Sep 20, 2004
25.95
26.26
25.71
26.03
3,211,300
-0.04(-0.17%)
Sep 17, 2004
26.04
26.12
25.70
26.07
4,299,300
+0.41(+1.62%)
Sep 16, 2004
25.55
25.69
25.45
25.66
2,388,400
+0.16(+0.61%)
Sep 15, 2004
25.45
25.88
25.27
25.50
2,625,500
-0.12(-0.49%)
Sep 14, 2004
25.70
25.93
25.36
25.63
2,838,800
-0.12(-0.47%)
Sep 13, 2004
25.58
26.09
25.51
25.75
4,256,700
+0.33(+1.30%)
Sep 10, 2004
24.62
25.50
24.49
25.42
4,816,400
+0.77(+3.10%)
Sep 09, 2004
24.75
24.91
24.45
24.66
3,365,900
+0.18(+0.74%)
Sep 08, 2004
24.50
24.75
24.38
24.48
3,402,300
+0.07(+0.29%)
Sep 07, 2004
24.45
24.84
24.27
24.41
4,669,600
+0.05(+0.23%)
Sep 03, 2004
24.42
24.95
24.25
24.35
3,578,900
-0.16(-0.67%)
Sep 02, 2004
23.98
24.75
23.69
24.52
3,739,400
+0.60(+2.51%)
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
.