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 31, 2005
22.48
22.90
22.23
22.51
13,900,132
+0.26(+1.17%)
May 27, 2005
22.35
22.47
22.13
22.25
6,160,726
-0.15(-0.67%)
May 26, 2005
22.27
22.50
22.19
22.40
9,602,630
+0.27(+1.22%)
May 25, 2005
22.06
22.23
21.65
22.13
10,603,366
-0.07(-0.32%)
May 24, 2005
21.82
22.37
21.78
22.20
15,533,500
+0.32(+1.46%)
May 23, 2005
22.12
22.36
21.65
21.88
16,189,972
-0.23(-1.04%)
May 20, 2005
21.85
22.24
21.76
22.11
18,944,650
+0.41(+1.89%)
May 19, 2005
21.16
21.74
20.99
21.70
32,794,236
+0.60(+2.84%)
May 18, 2005
20.43
21.19
20.38
21.10
34,724,100
+0.94(+4.66%)
May 17, 2005
19.51
20.30
19.45
20.16
21,756,074
+0.51(+2.60%)
May 16, 2005
19.24
19.73
19.14
19.65
14,478,637
+0.38(+1.97%)
May 13, 2005
18.79
19.50
18.75
19.27
21,963,248
+0.72(+3.88%)
May 12, 2005
18.60
18.76
18.27
18.55
11,975,743
+0.05(+0.27%)
May 11, 2005
18.31
18.59
18.15
18.50
12,105,959
+0.27(+1.48%)
May 10, 2005
18.30
18.73
18.03
18.23
20,296,084
-0.31(-1.67%)
May 09, 2005
19.35
19.36
18.34
18.54
26,832,928
-0.79(-4.09%)
May 06, 2005
19.65
19.81
19.25
19.33
14,217,353
-0.11(-0.57%)
May 05, 2005
19.72
19.91
19.33
19.44
24,486,612
-0.48(-2.43%)
May 04, 2005
19.30
19.95
19.08
19.93
21,686,020
+0.50(+2.55%)
May 03, 2005
18.85
19.50
18.85
19.43
18,022,376
+0.52(+2.75%)
May 02, 2005
18.50
18.98
18.50
18.91
8,927,735
+0.15(+0.80%)
Apr 29, 2005
18.52
18.90
18.36
18.76
11,401,792
+0.25(+1.35%)
Apr 28, 2005
18.28
18.82
18.26
18.51
9,406,554
+0.01(+0.05%)
Apr 27, 2005
18.55
18.74
18.01
18.50
21,852,330
-0.24(-1.28%)
Apr 26, 2005
19.07
19.31
18.70
18.74
9,454,629
-0.33(-1.73%)
Apr 25, 2005
19.27
19.27
18.95
19.07
8,280,371
+0.09(+0.47%)
Apr 22, 2005
19.34
19.62
18.74
18.98
8,722,645
-0.38(-1.96%)
Apr 21, 2005
19.06
19.42
18.82
19.36
10,492,656
+0.58(+3.09%)
Apr 20, 2005
19.01
19.15
18.75
18.78
11,672,585
-0.23(-1.21%)
Apr 19, 2005
19.31
19.34
18.81
19.01
11,929,456
-0.03(-0.16%)
Apr 18, 2005
19.06
19.28
18.76
19.04
17,255,352
+0.15(+0.79%)
Apr 15, 2005
19.87
19.90
18.88
18.89
44,755,284
-1.18(-5.88%)
Apr 14, 2005
20.66
20.70
20.03
20.07
15,972,048
-0.51(-2.48%)
Apr 13, 2005
20.87
21.02
20.47
20.58
8,437,881
-0.42(-2.00%)
Apr 12, 2005
20.78
21.12
20.50
21.00
11,211,860
+0.05(+0.24%)
Apr 11, 2005
20.64
21.02
20.52
20.95
10,208,308
+0.38(+1.85%)
Apr 08, 2005
20.83
20.94
20.56
20.57
7,794,212
-0.24(-1.15%)
Apr 07, 2005
20.85
21.13
20.66
20.81
16,335,610
+0.12(+0.58%)
Apr 06, 2005
20.99
21.34
20.63
20.69
9,448,502
-0.28(-1.34%)
Apr 05, 2005
21.52
21.73
20.90
20.97
12,228,380
-0.26(-1.22%)
Apr 04, 2005
21.65
21.83
21.12
21.23
17,618,424
-0.54(-2.48%)
Apr 01, 2005
21.58
21.90
21.45
21.77
23,509,812
+0.44(+2.06%)
Mar 31, 2005
21.67
21.84
21.20
21.33
29,610,088
-0.49(-2.25%)
Mar 30, 2005
21.29
21.85
21.25
21.82
17,320,644
+0.68(+3.22%)
Mar 29, 2005
21.45
21.74
21.10
21.14
15,120,657
-0.18(-0.84%)
Mar 28, 2005
20.86
21.54
20.72
21.32
16,411,984
+0.39(+1.86%)
Mar 24, 2005
20.80
21.35
20.79
20.93
14,805,127
+0.43(+2.10%)
Mar 23, 2005
20.15
20.61
20.14
20.50
11,245,340
+0.40(+1.99%)
Mar 22, 2005
20.41
20.67
20.05
20.10
11,058,871
-0.40(-1.95%)
Mar 21, 2005
20.51
20.82
20.23
20.50
10,029,159
-0.13(-0.63%)
Mar 18, 2005
20.45
20.67
20.18
20.63
18,307,024
+0.37(+1.83%)
Mar 17, 2005
20.75
20.79
20.21
20.26
14,302,281
-0.27(-1.32%)
Mar 16, 2005
20.50
21.05
20.35
20.53
12,139,485
-0.31(-1.49%)
Mar 15, 2005
21.20
21.30
20.51
20.84
13,755,378
-0.33(-1.56%)
Mar 14, 2005
21.05
21.26
21.05
21.17
8,307,948
+0.06(+0.28%)
Mar 11, 2005
21.45
21.69
21.07
21.11
13,482,688
-0.15(-0.71%)
Mar 10, 2005
21.09
21.35
21.02
21.26
10,198,053
+0.09(+0.43%)
Mar 09, 2005
21.05
21.46
20.96
21.17
11,944,183
+0.04(+0.19%)
Mar 08, 2005
21.35
21.45
20.89
21.13
10,886,965
-0.18(-0.84%)
Mar 07, 2005
21.45
21.48
21.20
21.31
10,980,799
+0.10(+0.47%)
Mar 04, 2005
21.57
21.67
21.06
21.21
9,500,104
-0.21(-0.98%)
Mar 03, 2005
21.99
22.09
21.18
21.42
14,242,279
-0.60(-2.72%)
Mar 02, 2005
21.83
22.36
21.73
22.02
10,917,967
-0.08(-0.36%)
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
.