TR4DER - Symantec Corporat [SYMC] Historical Prices

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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-01-11	6,345,500	18.46	18.50	18.23	18.36	00:00:00
2010-01-12	12,910,400	18.33	18.62	18.25	18.47	00:00:00
2010-01-13	9,715,100	18.74	18.86	18.53	18.69	00:00:00
2010-01-14	7,193,900	18.79	18.89	18.61	18.78	00:00:00
2010-01-15	17,047,700	18.99	19.14	18.57	18.85	00:00:00
2010-01-19	10,053,200	18.79	19.16	18.79	19.14	00:00:00
2010-01-20	14,625,800	19.08	19.08	18.36	18.71	00:00:00
2010-01-21	17,268,700	18.90	19.04	18.49	18.63	00:00:00
2010-01-22	14,710,000	18.63	18.84	18.28	18.29	00:00:00
2010-01-25	11,209,500	18.36	18.63	18.24	18.47	00:00:00
2010-01-26	10,200,100	18.30	18.63	18.28	18.46	00:00:00
2010-01-27	14,272,000	18.39	18.66	18.23	18.61	00:00:00
2010-01-28	35,318,900	18.04	18.10	17.15	17.41	00:00:00
2010-01-29	16,538,800	17.51	17.56	16.90	16.95	00:00:00
2010-02-01	13,481,400	17.11	17.37	16.99	17.33	00:00:00
2010-02-02	12,981,800	17.31	17.43	17.09	17.33	00:00:00
2010-02-03	11,434,600	17.18	17.39	17.14	17.26	00:00:00
2010-02-04	13,809,700	17.15	17.19	16.85	16.93	00:00:00
2010-02-05	13,709,000	16.87	17.20	16.83	17.14	00:00:00
2010-02-08	9,241,900	16.95	17.13	16.87	17.01	00:00:00
2010-02-09	13,509,500	17.21	17.21	16.85	17.06	00:00:00
2010-02-10	7,245,400	17.00	17.15	16.88	17.09	00:00:00
2010-02-11	11,169,000	17.07	17.40	16.92	17.23	00:00:00
2010-02-12	17,203,300	16.77	16.86	16.60	16.83	00:00:00
2010-02-16	7,827,800	16.60	17.12	16.58	17.09	00:00:00
2010-02-17	9,752,400	17.07	17.20	16.83	16.94	00:00:00
2010-02-18	7,889,500	17.12	17.14	16.80	17.12	00:00:00
2010-02-19	6,318,200	16.92	17.25	16.92	17.17	00:00:00
2010-02-22	18,500,900	17.27	17.27	16.82	16.88	00:00:00
2010-02-23	15,557,100	16.94	16.94	16.61	16.64	00:00:00
2010-02-24	23,826,800	16.75	16.87	16.45	16.52	00:00:00
2010-02-25	20,631,600	16.31	16.59	16.13	16.54	00:00:00
2010-02-26	14,723,600	16.60	16.66	16.34	16.55	00:00:00
2010-03-01	13,054,400	16.55	16.76	16.48	16.68	00:00:00
2010-03-02	12,286,600	16.80	16.85	16.56	16.57	00:00:00
2010-03-03	9,501,100	16.58	16.79	16.58	16.66	00:00:00
2010-03-04	9,526,600	16.86	16.86	16.51	16.73	00:00:00
2010-03-05	10,332,000	16.89	17.00	16.77	16.97	00:00:00
2010-03-08	6,986,300	16.92	16.99	16.82	16.90	00:00:00
2010-03-09	11,990,700	16.92	17.30	16.76	17.20	00:00:00
2010-03-10	16,531,800	17.05	17.49	17.00	17.45	00:00:00
2010-03-11	8,798,300	17.36	17.45	17.24	17.38	00:00:00
2010-03-12	7,423,300	17.37	17.52	17.27	17.47	00:00:00
2010-03-15	6,733,700	17.48	17.50	17.20	17.38	00:00:00
2010-03-16	8,323,100	17.37	17.48	17.17	17.28	00:00:00
2010-03-17	14,225,800	17.34	17.34	17.02	17.12	00:00:00
2010-03-18	18,478,900	17.16	17.50	17.12	17.46	00:00:00
2010-03-19	34,626,200	17.43	17.57	17.11	17.19	00:00:00
2010-03-22	20,268,400	17.15	17.25	17.10	17.17	00:00:00
2010-03-23	14,694,800	17.15	17.17	16.92	17.05	00:00:00
2010-03-24	23,934,400	16.99	17.05	16.83	16.97	00:00:00
2010-03-25	16,333,300	17.24	17.24	16.91	17.03	00:00:00
2010-03-26	10,019,800	17.10	17.10	16.76	16.84	00:00:00
2010-03-29	9,323,000	16.89	16.99	16.84	16.95	00:00:00
2010-03-30	9,888,100	16.97	17.09	16.91	17.05	00:00:00
2010-03-31	7,016,800	17.01	17.05	16.80	16.93	00:00:00
2010-04-01	9,798,200	16.97	17.09	16.71	16.77	00:00:00
2010-04-05	11,390,300	16.78	16.88	16.72	16.83	00:00:00
2010-04-06	12,861,900	16.70	16.76	16.53	16.73	00:00:00
2010-04-07	11,047,700	16.72	16.86	16.64	16.69	00:00:00
2010-04-08	9,632,800	16.77	16.79	16.55	16.68	00:00:00
2010-04-09	13,996,700	16.65	17.10	16.58	17.08	00:00:00
2010-04-12	9,189,100	17.03	17.23	17.03	17.16	00:00:00
2010-04-13	20,662,500	17.12	17.16	16.66	16.71	00:00:00
2010-04-14	19,820,400	16.75	17.13	16.67	17.09	00:00:00
2010-04-15	17,760,800	16.85	17.17	16.74	16.98	00:00:00
2010-04-16	17,368,700	16.97	17.04	16.67	16.68	00:00:00
2010-04-19	10,603,600	16.71	16.87	16.56	16.81	00:00:00
2010-04-20	12,541,200	16.95	17.13	16.87	17.07	00:00:00
2010-04-21	8,590,300	16.99	17.13	16.86	17.11	00:00:00
2010-04-22	15,651,500	17.05	17.27	16.85	17.22	00:00:00
2010-04-23	10,445,700	17.14	17.41	16.99	17.41	00:00:00
2010-04-26	11,863,900	17.40	17.47	17.07	17.08	00:00:00
2010-04-27	13,470,500	17.09	17.23	16.90	16.95	00:00:00
2010-04-28	18,855,900	17.05	17.44	17.01	17.36	00:00:00
2010-04-29	14,734,100	17.20	17.36	17.06	17.14	00:00:00
2010-04-30	17,432,500	16.73	16.95	16.69	16.77	00:00:00
2010-05-03	24,236,800	16.82	16.87	16.58	16.64	00:00:00
2010-05-04	19,176,800	16.52	16.55	16.13	16.22	00:00:00
2010-05-05	22,361,000	16.21	16.40	16.13	16.25	00:00:00
2010-05-06	38,394,200	16.97	17.25	15.95	16.53	00:00:00
2010-05-07	32,854,400	16.44	16.54	15.53	15.62	00:00:00
2010-05-10	22,183,600	16.15	16.40	16.04	16.21	00:00:00
2010-05-11	12,232,500	16.15	16.54	16.06	16.29	00:00:00
2010-05-12	13,127,500	16.40	16.61	16.23	16.58	00:00:00
2010-05-13	8,307,900	16.45	16.73	16.36	16.37	00:00:00
2010-05-14	10,648,400	16.29	16.35	15.98	16.12	00:00:00
2010-05-17	17,014,000	16.08	16.32	15.95	16.28	00:00:00
2010-05-18	18,049,900	16.43	16.46	15.91	15.95	00:00:00
2010-05-19	19,568,500	16.01	16.13	15.54	15.63	00:00:00
2010-05-20	25,421,500	15.26	15.36	14.75	14.76	00:00:00
2010-05-21	29,501,300	14.61	16.35	14.38	14.71	00:00:00
2010-05-24	18,462,300	14.60	14.73	14.41	14.43	00:00:00
2010-05-25	16,983,600	14.23	14.43	14.03	14.33	00:00:00
2010-05-26	27,239,400	14.36	14.67	14.10	14.14	00:00:00
2010-05-27	12,783,600	14.31	14.62	14.31	14.62	00:00:00
2010-05-28	18,153,500	14.50	14.55	14.09	14.17	00:00:00
2010-06-01	18,841,700	14.07	14.21	13.84	13.84	00:00:00
2010-06-02	15,013,800	13.86	14.28	13.84	14.28	00:00:00
2010-06-03	15,377,400	14.23	14.62	14.09	14.60	00:00:00
2010-06-04	16,889,200	14.34	14.50	13.90	13.92	00:00:00
2010-06-07	14,056,000	14.09	14.35	13.88	13.90	00:00:00
2010-06-08	17,653,500	13.91	14.11	13.78	14.05	00:00:00
2010-06-09	17,833,900	14.09	14.20	13.88	13.92	00:00:00
2010-06-10	22,064,500	14.41	14.50	14.22	14.43	00:00:00
2010-06-11	12,561,700	14.22	14.72	14.22	14.67	00:00:00
2010-06-14	13,108,400	14.88	14.88	14.41	14.43	00:00:00
2010-06-15	10,487,100	14.66	15.03	14.60	15.01	00:00:00
2010-06-16	10,664,300	14.88	15.16	14.79	15.07	00:00:00
2010-06-17	20,636,400	15.19	15.19	14.89	15.04	00:00:00
2010-06-18	13,132,300	15.10	15.30	15.00	15.16	00:00:00
2010-06-21	9,449,400	15.35	15.40	14.84	14.96	00:00:00
2010-06-22	8,118,500	14.93	15.11	14.65	14.68	00:00:00
2010-06-23	9,476,300	14.70	14.89	14.58	14.75	00:00:00
2010-06-24	10,421,100	14.67	14.81	14.39	14.42	00:00:00
2010-06-25	29,397,700	14.44	14.57	14.16	14.42	00:00:00
2010-06-28	7,261,000	14.46	14.59	14.33	14.41	00:00:00
2010-06-29	12,326,600	14.25	14.28	13.82	13.93	00:00:00
2010-06-30	19,326,900	13.96	14.21	13.85	13.88	00:00:00
2010-07-01	13,422,000	13.82	13.95	13.58	13.87	00:00:00
2010-07-02	9,018,100	13.84	14.06	13.78	13.98	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>