Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.25 (-0.754%%) Symantec Corporat - [Ticker: SYMC]Chart Symantec Corporat  News Symantec Corporat  Download Historical Prices for Metastock Symantec Corporat and Others  Technical Analysis Symantec Corporat  
Last Trade32.26Last Trade Time2017-11-01 - 19:35:00
Variation-0.25 (-0.754%)Open32.20
High32.72Low31.77
Volume7,592,788Average Volume (3m)0
YieldBid / Ask32.25 x 2,900 - 32.26 x 800
Former Close32.5052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SYMC quotes from 2000-01-01 to 2021-12-07
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-01-0311,684,00059.7559.8155.6356.8800:00:00
2000-01-048,580,00056.6958.7554.0654.2500:00:00
2000-01-0512,981,60053.5054.2548.2551.0000:00:00
2000-01-0611,666,40050.2551.0047.1348.0600:00:00
2000-01-0716,187,20048.0052.8847.8851.8800:00:00
2000-01-107,800,00053.5057.0053.0056.7500:00:00
2000-01-116,327,20056.7556.7551.1352.1300:00:00
2000-01-126,509,60052.7553.3851.1353.3800:00:00
2000-01-134,001,60053.7255.8853.0054.6900:00:00
2000-01-144,453,60055.1356.7552.8852.8800:00:00
2000-01-185,076,00053.9756.7553.6954.7500:00:00
2000-01-196,772,80055.5057.6355.0056.5000:00:00
2000-01-2019,538,40059.1361.2558.0060.4400:00:00
2000-01-218,482,40060.5060.8857.3858.2800:00:00
2000-01-2410,002,40058.0061.6958.0058.4400:00:00
2000-01-255,764,00059.0059.1356.0058.0000:00:00
2000-01-267,956,00058.0060.7557.3857.8100:00:00
2000-01-278,401,60059.0059.0051.0053.1300:00:00
2000-01-2810,893,60052.6353.9449.6350.0600:00:00
2000-01-3110,590,40050.2551.2546.5050.0600:00:00
2000-02-015,241,60050.8851.0048.2550.8100:00:00
2000-02-027,760,00052.0055.0051.0053.6300:00:00
2000-02-038,809,60056.3858.9154.7557.8100:00:00
2000-02-047,168,80057.8859.0057.0058.6300:00:00
2000-02-0720,058,40059.7565.0058.5063.4400:00:00
2000-02-0813,788,80064.5065.2560.7561.0600:00:00
2000-02-095,773,60062.2563.7561.0062.8800:00:00
2000-02-1014,200,00062.8869.3762.8869.1200:00:00
2000-02-1110,169,60068.8769.0064.3765.7500:00:00
2000-02-144,270,40066.5066.8763.1964.0000:00:00
2000-02-153,701,60064.2564.3761.8864.0000:00:00
2000-02-164,673,60063.9467.5663.8866.4400:00:00
2000-02-176,164,80066.7566.7563.7563.9100:00:00
2000-02-183,631,20064.5065.6262.8864.0000:00:00
2000-02-226,112,80065.1966.1261.1364.3100:00:00
2000-02-237,787,20064.2568.5063.5067.5000:00:00
2000-02-247,846,40068.0069.0065.8766.3700:00:00
2000-02-2510,417,60067.6272.0067.1971.7500:00:00
2000-02-288,677,60072.3173.8768.5070.0000:00:00
2000-02-297,856,00071.5074.5069.7571.4400:00:00
2000-03-019,444,80071.7574.5071.0071.7500:00:00
2000-03-026,740,00071.9473.0068.0068.8700:00:00
2000-03-035,368,80070.5074.7570.5072.5000:00:00
2000-03-067,351,20074.1977.6274.0675.7500:00:00
2000-03-079,031,20077.2579.5075.5677.1200:00:00
2000-03-0810,035,20078.6279.0077.3778.7500:00:00
2000-03-099,024,80079.3781.6278.8780.3700:00:00
2000-03-108,664,80080.5081.5079.2580.8100:00:00
2000-03-133,720,00079.6980.2575.0076.5600:00:00
2000-03-1413,010,40077.2578.7565.7571.9400:00:00
2000-03-159,306,40072.1272.1265.8768.8700:00:00
2000-03-168,532,80068.3171.7563.1370.0000:00:00
2000-03-173,698,40067.8772.7567.5071.3700:00:00
2000-03-205,015,20071.5074.0070.0070.3100:00:00
2000-03-216,004,00070.3771.3166.0069.7500:00:00
2000-03-223,930,40070.0073.5068.3772.5000:00:00
2000-03-233,787,20073.1275.1271.8172.5000:00:00
2000-03-242,615,20072.6276.0072.0073.3100:00:00
2000-03-273,608,80074.0075.3769.3171.0600:00:00
2000-03-285,811,20071.5073.8771.0673.1200:00:00
2000-03-297,229,60073.1973.1967.0071.8100:00:00
2000-03-309,141,60070.2573.5068.6272.0000:00:00
2000-03-3111,280,00074.0076.1272.2575.1200:00:00
2000-04-0313,207,20075.3776.3761.2561.6900:00:00
2000-04-0416,577,60063.9465.5052.3858.1300:00:00
2000-04-0513,606,40058.8865.5057.9464.0000:00:00
2000-04-064,964,00065.5666.3163.0065.0000:00:00
2000-04-074,193,60064.6267.0064.0666.6200:00:00
2000-04-106,337,60067.8767.8761.0061.3800:00:00
2000-04-115,988,80060.0664.0058.0059.4700:00:00
2000-04-125,720,00061.0061.5057.0058.0600:00:00
2000-04-134,160,00059.6960.0056.5057.1300:00:00
2000-04-1410,455,20056.0656.1349.1352.5600:00:00
2000-04-177,957,60051.6359.5650.5059.5000:00:00
2000-04-185,762,40060.3864.5058.7563.5000:00:00
2000-04-198,488,80064.0667.3763.1367.0600:00:00
2000-04-2012,802,40064.3764.3756.1359.5000:00:00
2000-04-247,567,20057.7558.0052.2555.2500:00:00
2000-04-256,737,60057.0059.8856.9459.0000:00:00
2000-04-264,671,20060.2561.6354.8855.1900:00:00
2000-04-277,309,60054.5061.0053.3859.3800:00:00
2000-04-283,075,20060.0062.5658.5062.4400:00:00
2000-05-013,792,80062.4463.7561.2561.8100:00:00
2000-05-025,913,60062.0063.0061.5061.5600:00:00
2000-05-035,529,60060.7861.1356.0058.5000:00:00
2000-05-049,152,80059.5962.0058.7561.0600:00:00
2000-05-057,722,40062.5064.0060.3860.5000:00:00
2000-05-087,164,00060.3161.0058.5659.6900:00:00
2000-05-095,386,40059.8860.6357.7560.5000:00:00
2000-05-105,462,40060.1360.1355.2556.8100:00:00
2000-05-118,567,20058.5058.5054.3857.1300:00:00
2000-05-123,826,40058.0060.3856.5056.5600:00:00
2000-05-154,340,00057.5058.6356.0058.4400:00:00
2000-05-165,531,20059.2561.2559.1960.5000:00:00
2000-05-1710,381,60059.9465.8759.2565.5000:00:00
2000-05-186,966,40064.5666.9462.5062.9400:00:00
2000-05-195,006,40062.8864.9462.0062.3100:00:00
2000-05-223,866,40061.8862.7557.5062.0000:00:00
2000-05-233,658,40061.5063.8158.0058.2500:00:00
2000-05-246,044,80058.2564.1957.5064.1900:00:00
2000-05-257,064,00063.7567.7562.5063.0000:00:00
2000-05-261,313,60063.1363.5062.0062.5000:00:00
2000-05-305,862,40063.5068.0662.5068.0600:00:00
2000-05-314,250,40067.5667.7564.3765.7500:00:00
2000-06-019,591,20066.6270.2566.6270.0000:00:00
2000-06-026,344,00071.0672.0669.0669.9400:00:00
2000-06-053,950,40070.0370.5068.5069.9400:00:00
2000-06-064,115,20071.0071.5068.6268.8700:00:00
2000-06-074,904,00068.5370.2568.5070.0000:00:00
2000-06-085,653,60070.4471.3168.5069.5000:00:00
2000-06-096,328,80069.9473.1269.3771.5000:00:00
2000-06-123,370,40072.0072.7569.0069.0600:00:00
2000-06-133,536,00068.6271.3768.0071.0600:00:00
2000-06-144,900,00071.3771.6968.5068.9400:00:00
2000-06-156,738,40068.8773.0068.6271.1200:00:00
2000-06-166,362,40072.0672.7568.6269.1900:00:00
2000-06-1913,407,20068.7569.1261.3862.6300:00:00
2000-06-2010,408,80063.7564.0662.4462.5000:00:00
2000-06-217,788,80063.0064.0058.0059.6300:00:00
2000-06-2212,484,00060.4760.5055.6356.7500:00:00
2000-06-2310,255,20057.8160.7556.5058.6300:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources