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 (%)
May 28, 2004
23.05
23.07
22.48
22.85
3,019,500
+0.03(+0.11%)
May 27, 2004
22.52
22.88
22.30
22.82
7,106,000
+0.32(+1.42%)
May 26, 2004
22.95
23.00
22.20
22.50
7,392,300
-0.66(-2.83%)
May 25, 2004
23.02
23.16
22.10
23.16
8,270,700
+0.07(+0.30%)
May 24, 2004
23.52
23.60
23.00
23.09
4,267,900
-0.31(-1.32%)
May 21, 2004
23.55
23.75
23.25
23.40
2,667,300
+0.10(+0.43%)
May 20, 2004
23.45
23.77
23.16
23.30
4,583,300
-0.24(-1.02%)
May 19, 2004
23.59
24.16
23.43
23.54
3,719,100
+0.22(+0.97%)
May 18, 2004
23.86
23.93
23.09
23.32
4,582,100
-0.30(-1.27%)
May 17, 2004
23.70
24.09
23.59
23.61
2,988,900
-0.39(-1.60%)
May 14, 2004
23.95
24.36
23.73
24.00
4,058,500
+0.05(+0.23%)
May 13, 2004
23.30
24.02
23.25
23.95
4,059,200
+0.40(+1.70%)
May 12, 2004
23.64
23.91
22.93
23.55
5,134,000
-0.24(-1.01%)
May 11, 2004
23.70
23.89
23.46
23.79
3,196,500
+0.33(+1.41%)
May 10, 2004
23.68
23.77
23.27
23.45
4,596,700
-0.67(-2.78%)
May 07, 2004
24.29
24.89
24.05
24.12
3,969,200
-0.35(-1.43%)
May 06, 2004
24.20
24.61
23.96
24.48
3,773,200
-0.04(-0.18%)
May 05, 2004
24.66
24.82
24.15
24.52
3,722,400
-0.05(-0.22%)
May 04, 2004
23.55
24.82
23.51
24.57
5,069,500
+1.06(+4.51%)
May 03, 2004
22.70
23.75
22.70
23.52
6,239,600
+0.99(+4.40%)
Apr 30, 2004
23.59
23.70
22.39
22.52
5,674,100
-1.09(-4.62%)
Apr 29, 2004
22.86
24.20
22.77
23.61
8,593,600
+0.06(+0.25%)
Apr 28, 2004
24.25
24.37
23.26
23.55
7,237,000
-0.87(-3.54%)
Apr 27, 2004
24.73
25.44
24.38
24.42
7,202,300
-0.03(-0.14%)
Apr 26, 2004
24.40
24.93
24.30
24.45
4,046,400
+0.09(+0.39%)
Apr 23, 2004
24.30
24.59
24.04
24.36
3,588,100
-0.32(-1.28%)
Apr 22, 2004
23.55
24.94
23.55
24.68
4,452,400
+1.03(+4.36%)
Apr 21, 2004
23.58
23.95
23.32
23.64
4,263,900
+0.05(+0.21%)
Apr 20, 2004
23.90
24.57
23.51
23.59
6,209,800
-0.16(-0.65%)
Apr 19, 2004
22.80
23.82
22.79
23.75
4,523,600
+0.91(+4.01%)
Apr 16, 2004
23.65
23.68
22.77
22.84
5,915,100
-0.70(-2.97%)
Apr 15, 2004
23.91
24.00
23.35
23.54
3,995,300
-0.50(-2.08%)
Apr 14, 2004
24.11
24.51
23.82
24.04
3,408,800
-0.14(-0.56%)
Apr 13, 2004
24.61
24.89
23.85
24.17
4,125,400
-0.22(-0.92%)
Apr 12, 2004
24.09
24.70
24.05
24.39
3,000,700
+0.47(+1.96%)
Apr 08, 2004
23.86
24.10
23.77
23.93
3,423,900
+0.18(+0.74%)
Apr 07, 2004
23.95
24.06
23.50
23.75
3,461,100
-0.15(-0.63%)
Apr 06, 2004
24.06
24.37
23.80
23.90
4,997,300
-0.43(-1.75%)
Apr 05, 2004
23.55
24.39
23.55
24.32
4,294,500
+0.84(+3.60%)
Apr 02, 2004
23.64
23.65
23.28
23.48
4,738,500
+0.16(+0.71%)
Apr 01, 2004
23.30
23.62
23.06
23.32
3,445,200
+0.17(+0.71%)
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%)
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
.