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 (%)
Sep 30, 2005
22.08
22.76
22.00
22.66
12,935,270
+0.53(+2.39%)
Sep 29, 2005
21.45
22.20
21.29
22.13
12,909,344
+0.66(+3.07%)
Sep 28, 2005
21.29
21.71
21.26
21.47
11,951,443
+0.21(+0.99%)
Sep 27, 2005
20.94
21.52
20.86
21.26
12,433,333
+0.40(+1.92%)
Sep 26, 2005
20.83
20.99
20.53
20.86
13,843,003
-0.34(-1.60%)
Sep 23, 2005
21.20
21.29
20.98
21.20
14,178,599
+0.01(+0.05%)
Sep 22, 2005
21.19
21.39
20.97
21.19
11,702,169
-0.13(-0.61%)
Sep 21, 2005
21.62
21.80
21.29
21.32
11,413,395
-0.43(-1.98%)
Sep 20, 2005
21.71
22.01
21.70
21.75
18,575,890
-0.04(-0.18%)
Sep 19, 2005
21.83
21.97
21.50
21.79
15,275,328
-0.14(-0.64%)
Sep 16, 2005
21.75
22.01
21.70
21.93
18,066,884
+0.19(+0.87%)
Sep 15, 2005
21.83
22.08
21.65
21.74
11,649,522
-0.18(-0.82%)
Sep 14, 2005
22.22
22.29
21.72
21.92
11,981,800
-0.30(-1.35%)
Sep 13, 2005
22.03
22.33
21.99
22.22
9,716,146
+0.04(+0.18%)
Sep 12, 2005
22.10
22.52
22.02
22.18
11,819,347
-0.37(-1.64%)
Sep 09, 2005
22.25
22.61
22.06
22.55
11,609,723
+0.30(+1.35%)
Sep 08, 2005
22.00
22.39
21.95
22.25
13,645,498
+0.35(+1.60%)
Sep 07, 2005
21.65
21.90
21.51
21.90
12,186,219
+0.18(+0.83%)
Sep 06, 2005
21.11
21.74
21.00
21.72
14,035,044
+0.56(+2.65%)
Sep 02, 2005
20.94
21.25
20.87
21.16
10,176,247
+0.31(+1.49%)
Sep 01, 2005
20.86
21.01
20.74
20.85
11,253,142
-0.12(-0.57%)
Aug 31, 2005
20.57
21.01
20.54
20.97
16,859,296
+0.50(+2.44%)
Aug 30, 2005
20.21
20.48
20.10
20.47
12,218,725
+0.20(+0.99%)
Aug 29, 2005
20.15
20.47
20.09
20.27
14,066,983
-0.06(-0.30%)
Aug 26, 2005
19.97
20.50
19.63
20.33
17,275,138
+0.32(+1.60%)
Aug 25, 2005
20.20
20.25
19.89
20.01
16,627,615
-0.14(-0.69%)
Aug 24, 2005
20.49
20.49
20.07
20.15
19,482,764
-0.38(-1.85%)
Aug 23, 2005
20.99
21.01
20.13
20.53
21,549,824
-0.45(-2.14%)
Aug 22, 2005
21.20
21.40
20.85
20.98
10,712,718
-0.22(-1.04%)
Aug 19, 2005
21.08
21.33
21.07
21.20
13,132,169
-0.07(-0.33%)
Aug 18, 2005
21.50
21.63
21.22
21.27
16,416,675
-0.33(-1.53%)
Aug 17, 2005
21.42
21.91
21.37
21.60
12,587,804
+0.21(+0.98%)
Aug 16, 2005
21.63
21.71
21.27
21.39
10,627,370
-0.22(-1.02%)
Aug 15, 2005
21.65
21.86
21.26
21.61
10,217,555
-0.15(-0.69%)
Aug 12, 2005
21.81
21.84
21.44
21.76
16,384,917
-0.19(-0.87%)
Aug 11, 2005
21.90
22.30
21.80
21.95
12,630,140
-0.03(-0.14%)
Aug 10, 2005
22.35
22.47
21.85
21.98
19,974,164
-0.29(-1.30%)
Aug 09, 2005
22.14
22.36
22.00
22.27
13,938,244
+0.29(+1.32%)
Aug 08, 2005
22.06
22.21
21.76
21.98
12,862,487
-0.07(-0.32%)
Aug 05, 2005
21.92
22.13
21.85
22.05
11,485,176
+0.24(+1.10%)
Aug 04, 2005
21.91
22.17
21.71
21.81
14,826,863
-0.27(-1.22%)
Aug 03, 2005
21.68
22.18
21.62
22.08
18,879,788
+0.39(+1.80%)
Aug 02, 2005
21.46
21.77
21.44
21.69
19,440,336
+0.24(+1.11%)
Aug 01, 2005
21.80
22.18
21.42
21.45
19,864,924
-0.50(-2.27%)
Jul 29, 2005
22.54
22.56
21.21
21.95
51,241,416
-1.84(-7.73%)
Jul 28, 2005
23.48
23.96
23.18
23.79
16,015,397
+0.49(+2.10%)
Jul 27, 2005
23.29
23.61
23.10
23.30
9,609,730
+0.20(+0.87%)
Jul 26, 2005
23.71
23.82
23.10
23.10
11,042,126
-0.47(-1.99%)
Jul 25, 2005
23.62
24.01
23.41
23.57
9,498,282
-0.04(-0.17%)
Jul 22, 2005
23.86
23.93
23.45
23.61
7,804,108
-0.29(-1.21%)
Jul 21, 2005
24.15
24.19
23.50
23.90
11,819,794
-0.44(-1.81%)
Jul 20, 2005
23.87
24.38
22.74
24.34
10,643,322
+0.40(+1.67%)
Jul 19, 2005
23.76
24.18
23.45
23.94
12,996,271
+0.38(+1.61%)
Jul 18, 2005
23.85
23.85
23.39
23.56
9,479,641
-0.29(-1.22%)
Jul 15, 2005
23.96
24.05
23.70
23.85
12,867,843
+0.05(+0.21%)
Jul 14, 2005
24.19
24.23
23.52
23.80
20,129,484
-0.30(-1.24%)
Jul 13, 2005
23.70
24.20
23.60
24.10
27,680,028
+0.65(+2.77%)
Jul 12, 2005
22.73
23.53
22.58
23.45
23,010,262
+0.84(+3.72%)
Jul 11, 2005
22.09
22.62
21.98
22.61
16,378,942
+0.64(+2.91%)
Jul 08, 2005
21.55
22.05
21.51
21.97
15,960,491
+0.63(+2.95%)
Jul 07, 2005
21.25
21.40
20.96
21.34
15,710,014
-0.15(-0.70%)
Jul 06, 2005
21.82
21.83
21.44
21.49
13,170,704
-0.39(-1.78%)
Jul 05, 2005
21.19
21.96
21.10
21.88
12,743,500
+0.66(+3.11%)
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
.