|
 Symantec Corporat - [Ticker: SYMC] |     | | Last Trade | 32.26 | Last Trade Time | 2017-11-01 - 19:35:00 | | Variation | -0.25 (-0.754%) | Open | 32.20 | | High | 32.72 | Low | 31.77 | | Volume | 7,592,788 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 32.25 x 2,900 - 32.26 x 800 | | Former Close | 32.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 16,848,000 | 14.25 | 14.78 | 14.08 | 14.63 | 00:00:00 | | 2009-01-29 | 27,343,000 | 15.50 | 15.95 | 15.36 | 15.46 | 00:00:00 | | 2009-01-30 | 20,633,200 | 15.29 | 15.64 | 15.10 | 15.33 | 00:00:00 | | 2009-02-02 | 17,922,000 | 15.21 | 15.48 | 14.51 | 14.69 | 00:00:00 | | 2009-02-03 | 17,888,700 | 14.86 | 15.32 | 14.64 | 15.21 | 00:00:00 | | 2009-02-04 | 16,970,100 | 15.14 | 15.87 | 15.00 | 15.24 | 00:00:00 | | 2009-02-05 | 13,580,100 | 15.10 | 15.82 | 14.98 | 15.68 | 00:00:00 | | 2009-02-06 | 13,847,300 | 15.79 | 16.12 | 15.57 | 16.06 | 00:00:00 | | 2009-02-09 | 14,249,800 | 16.01 | 16.06 | 15.43 | 15.64 | 00:00:00 | | 2009-02-10 | 19,619,000 | 15.64 | 15.85 | 14.74 | 14.83 | 00:00:00 | | 2009-02-11 | 14,380,200 | 15.03 | 15.25 | 14.70 | 15.00 | 00:00:00 | | 2009-02-12 | 13,349,000 | 14.88 | 14.99 | 14.47 | 14.99 | 00:00:00 | | 2009-02-13 | 12,179,100 | 15.03 | 15.15 | 14.76 | 14.80 | 00:00:00 | | 2009-02-17 | 15,701,500 | 13.41 | 14.46 | 13.39 | 14.19 | 00:00:00 | | 2009-02-18 | 12,874,200 | 14.18 | 14.59 | 13.98 | 14.25 | 00:00:00 | | 2009-02-19 | 16,936,900 | 14.25 | 14.50 | 14.00 | 14.00 | 00:00:00 | | 2009-02-20 | 16,561,200 | 13.73 | 14.17 | 13.73 | 13.98 | 00:00:00 | | 2009-02-23 | 13,787,900 | 14.24 | 14.28 | 13.43 | 13.49 | 00:00:00 | | 2009-02-24 | 18,182,000 | 13.40 | 14.33 | 13.39 | 14.24 | 00:00:00 | | 2009-02-25 | 23,826,400 | 14.10 | 14.15 | 13.56 | 13.92 | 00:00:00 | | 2009-02-26 | 14,349,600 | 14.22 | 14.22 | 13.47 | 13.47 | 00:00:00 | | 2009-02-27 | 15,666,700 | 13.25 | 14.04 | 13.21 | 13.83 | 00:00:00 | | 2009-03-02 | 16,569,400 | 13.48 | 13.91 | 13.46 | 13.50 | 00:00:00 | | 2009-03-03 | 20,185,900 | 13.45 | 13.73 | 13.04 | 13.06 | 00:00:00 | | 2009-03-04 | 17,938,300 | 13.32 | 13.60 | 13.15 | 13.49 | 00:00:00 | | 2009-03-05 | 14,740,600 | 13.17 | 13.50 | 13.09 | 13.12 | 00:00:00 | | 2009-03-06 | 20,961,200 | 13.55 | 13.56 | 12.71 | 12.93 | 00:00:00 | | 2009-03-09 | 13,623,200 | 12.76 | 13.11 | 12.54 | 12.62 | 00:00:00 | | 2009-03-10 | 18,892,100 | 12.74 | 13.44 | 12.73 | 13.43 | 00:00:00 | | 2009-03-11 | 16,756,000 | 13.60 | 13.60 | 13.22 | 13.43 | 00:00:00 | | 2009-03-12 | 18,475,400 | 13.30 | 13.76 | 13.17 | 13.76 | 00:00:00 | | 2009-03-13 | 10,379,600 | 13.76 | 13.84 | 13.44 | 13.77 | 00:00:00 | | 2009-03-16 | 17,851,200 | 13.87 | 13.89 | 13.09 | 13.14 | 00:00:00 | | 2009-03-17 | 21,435,100 | 13.24 | 13.83 | 13.18 | 13.83 | 00:00:00 | | 2009-03-18 | 19,575,700 | 13.76 | 14.43 | 13.73 | 14.20 | 00:00:00 | | 2009-03-19 | 12,858,800 | 14.33 | 14.49 | 13.98 | 14.18 | 00:00:00 | | 2009-03-20 | 16,386,500 | 14.38 | 14.40 | 13.88 | 14.01 | 00:00:00 | | 2009-03-23 | 22,174,000 | 14.49 | 14.49 | 13.73 | 14.33 | 00:00:00 | | 2009-03-24 | 15,368,500 | 14.35 | 14.50 | 14.13 | 14.31 | 00:00:00 | | 2009-03-25 | 21,356,300 | 14.67 | 15.08 | 14.47 | 14.82 | 00:00:00 | | 2009-03-26 | 17,943,100 | 14.93 | 15.75 | 14.88 | 15.69 | 00:00:00 | | 2009-03-27 | 11,206,600 | 15.65 | 15.68 | 14.93 | 14.95 | 00:00:00 | | 2009-03-30 | 15,336,900 | 14.89 | 14.89 | 14.25 | 14.56 | 00:00:00 | | 2009-03-31 | 12,340,200 | 14.68 | 15.11 | 14.60 | 14.94 | 00:00:00 | | 2009-04-01 | 15,204,600 | 14.78 | 15.47 | 14.74 | 15.29 | 00:00:00 | | 2009-04-02 | 25,374,500 | 15.50 | 16.30 | 15.50 | 16.02 | 00:00:00 | | 2009-04-03 | 14,877,100 | 16.23 | 16.35 | 15.91 | 16.23 | 00:00:00 | | 2009-04-06 | 14,551,300 | 15.87 | 16.14 | 15.71 | 16.08 | 00:00:00 | | 2009-04-07 | 13,892,200 | 15.90 | 16.21 | 15.86 | 16.07 | 00:00:00 | | 2009-04-08 | 17,334,500 | 16.00 | 16.98 | 15.77 | 16.62 | 00:00:00 | | 2009-04-09 | 15,461,200 | 16.99 | 17.39 | 16.82 | 17.13 | 00:00:00 | | 2009-04-13 | 22,701,000 | 17.05 | 17.11 | 16.20 | 16.36 | 00:00:00 | | 2009-04-14 | 20,627,400 | 16.25 | 16.37 | 16.00 | 16.03 | 00:00:00 | | 2009-04-15 | 13,602,800 | 15.88 | 16.48 | 15.88 | 16.47 | 00:00:00 | | 2009-04-16 | 15,508,000 | 16.72 | 17.16 | 16.27 | 17.06 | 00:00:00 | | 2009-04-17 | 18,304,100 | 16.99 | 17.47 | 16.85 | 17.27 | 00:00:00 | | 2009-04-20 | 13,062,700 | 16.99 | 17.06 | 16.67 | 16.77 | 00:00:00 | | 2009-04-21 | 12,861,000 | 16.75 | 17.21 | 16.66 | 17.05 | 00:00:00 | | 2009-04-22 | 16,383,200 | 16.88 | 17.62 | 16.75 | 17.35 | 00:00:00 | | 2009-04-23 | 13,178,500 | 17.04 | 17.21 | 16.78 | 17.12 | 00:00:00 | | 2009-04-24 | 15,295,000 | 17.14 | 17.70 | 17.08 | 17.70 | 00:00:00 | | 2009-04-27 | 22,912,800 | 17.58 | 17.58 | 16.86 | 16.87 | 00:00:00 | | 2009-04-28 | 17,344,900 | 16.88 | 17.09 | 16.46 | 16.97 | 00:00:00 | | 2009-04-29 | 11,024,000 | 17.01 | 17.57 | 16.88 | 17.30 | 00:00:00 | | 2009-04-30 | 11,494,700 | 17.28 | 17.49 | 16.99 | 17.25 | 00:00:00 | | 2009-05-01 | 17,086,900 | 17.44 | 17.90 | 17.21 | 17.81 | 00:00:00 | | 2009-05-04 | 14,558,900 | 18.04 | 18.17 | 17.58 | 17.74 | 00:00:00 | | 2009-05-05 | 17,411,800 | 17.37 | 17.67 | 17.15 | 17.64 | 00:00:00 | | 2009-05-06 | 18,665,000 | 17.71 | 17.78 | 17.00 | 17.59 | 00:00:00 | | 2009-05-07 | 68,103,700 | 16.04 | 16.09 | 14.48 | 14.99 | 00:00:00 | | 2009-05-08 | 28,519,600 | 15.16 | 15.23 | 14.57 | 14.88 | 00:00:00 | | 2009-05-11 | 16,883,800 | 14.63 | 15.64 | 14.60 | 15.32 | 00:00:00 | | 2009-05-12 | 15,299,400 | 15.73 | 15.74 | 15.00 | 15.14 | 00:00:00 | | 2009-05-13 | 13,922,200 | 15.04 | 15.08 | 14.73 | 14.93 | 00:00:00 | | 2009-05-14 | 9,322,800 | 14.87 | 15.04 | 14.75 | 14.90 | 00:00:00 | | 2009-05-15 | 10,493,500 | 14.85 | 14.90 | 14.76 | 14.82 | 00:00:00 | | 2009-05-18 | 20,132,400 | 14.82 | 15.11 | 14.61 | 15.05 | 00:00:00 | | 2009-05-19 | 18,439,600 | 15.01 | 15.65 | 14.80 | 15.44 | 00:00:00 | | 2009-05-20 | 15,187,900 | 15.53 | 15.61 | 15.05 | 15.09 | 00:00:00 | | 2009-05-21 | 13,735,800 | 14.95 | 15.02 | 14.71 | 14.87 | 00:00:00 | | 2009-05-22 | 20,655,800 | 14.82 | 14.87 | 14.18 | 14.19 | 00:00:00 | | 2009-05-26 | 28,463,000 | 14.01 | 14.66 | 13.97 | 14.43 | 00:00:00 | | 2009-05-27 | 26,183,700 | 14.69 | 15.14 | 14.58 | 14.80 | 00:00:00 | | 2009-05-28 | 18,918,700 | 14.85 | 15.32 | 14.77 | 15.19 | 00:00:00 | | 2009-05-29 | 19,555,000 | 15.26 | 15.63 | 15.17 | 15.63 | 00:00:00 | | 2009-06-01 | 16,703,200 | 15.74 | 15.95 | 15.61 | 15.68 | 00:00:00 | | 2009-06-02 | 15,906,500 | 15.53 | 16.12 | 15.50 | 16.01 | 00:00:00 | | 2009-06-03 | 11,415,500 | 15.93 | 16.07 | 15.52 | 15.77 | 00:00:00 | | 2009-06-04 | 9,718,600 | 15.88 | 16.01 | 15.70 | 15.97 | 00:00:00 | | 2009-06-05 | 12,239,900 | 16.06 | 16.18 | 15.68 | 16.05 | 00:00:00 | | 2009-06-08 | 9,336,600 | 15.83 | 16.31 | 15.83 | 16.15 | 00:00:00 | | 2009-06-09 | 17,281,500 | 16.20 | 16.79 | 16.20 | 16.53 | 00:00:00 | | 2009-06-10 | 17,213,600 | 16.59 | 16.79 | 16.22 | 16.45 | 00:00:00 | | 2009-06-11 | 20,479,000 | 16.42 | 16.59 | 15.83 | 15.88 | 00:00:00 | | 2009-06-12 | 15,090,200 | 15.97 | 16.57 | 15.90 | 16.49 | 00:00:00 | | 2009-06-15 | 11,325,600 | 16.18 | 16.37 | 15.96 | 16.12 | 00:00:00 | | 2009-06-16 | 10,979,800 | 16.04 | 16.16 | 15.67 | 15.73 | 00:00:00 | | 2009-06-17 | 14,508,300 | 15.80 | 16.11 | 15.61 | 15.94 | 00:00:00 | | 2009-06-18 | 11,316,200 | 15.90 | 15.95 | 15.62 | 15.69 | 00:00:00 | | 2009-06-19 | 14,279,400 | 15.90 | 16.00 | 15.70 | 15.88 | 00:00:00 | | 2009-06-22 | 15,099,200 | 15.60 | 15.60 | 15.02 | 15.07 | 00:00:00 | | 2009-06-23 | 9,012,600 | 15.15 | 15.19 | 14.97 | 15.13 | 00:00:00 | | 2009-06-24 | 10,882,700 | 15.20 | 15.65 | 15.19 | 15.47 | 00:00:00 | | 2009-06-25 | 10,716,700 | 15.30 | 15.88 | 15.11 | 15.84 | 00:00:00 | | 2009-06-26 | 24,133,400 | 15.75 | 16.00 | 15.66 | 15.91 | 00:00:00 | | 2009-06-29 | 10,311,000 | 15.74 | 16.03 | 15.62 | 15.67 | 00:00:00 | | 2009-06-30 | 12,406,200 | 15.75 | 15.90 | 15.41 | 15.58 | 00:00:00 | | 2009-07-01 | 14,521,000 | 15.65 | 16.04 | 15.52 | 15.63 | 00:00:00 | | 2009-07-02 | 16,745,900 | 15.61 | 15.89 | 15.42 | 15.70 | 00:00:00 | | 2009-07-06 | 20,126,000 | 15.94 | 15.97 | 15.35 | 15.53 | 00:00:00 | | 2009-07-07 | 20,423,200 | 15.46 | 15.59 | 15.36 | 15.43 | 00:00:00 | | 2009-07-08 | 21,051,900 | 15.42 | 15.74 | 14.97 | 15.20 | 00:00:00 | | 2009-07-09 | 13,139,800 | 15.15 | 15.49 | 15.07 | 15.34 | 00:00:00 | | 2009-07-10 | 8,378,000 | 15.34 | 15.62 | 15.32 | 15.59 | 00:00:00 | | 2009-07-13 | 14,730,000 | 15.52 | 15.58 | 15.12 | 15.56 | 00:00:00 | | 2009-07-14 | 11,480,800 | 15.51 | 15.97 | 15.43 | 15.90 | 00:00:00 | | 2009-07-15 | 17,674,400 | 16.15 | 16.68 | 16.05 | 16.62 | 00:00:00 | | 2009-07-16 | 20,023,100 | 16.53 | 16.58 | 16.25 | 16.39 | 00:00:00 | | 2009-07-17 | 9,509,000 | 16.52 | 16.52 | 16.24 | 16.41 | 00:00:00 | | 2009-07-20 | 7,438,000 | 16.39 | 16.69 | 16.32 | 16.68 | 00:00:00 | | 2009-07-21 | 8,633,200 | 16.67 | 16.78 | 16.40 | 16.71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
