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
2010-07-02	9,018,100	13.84	14.06	13.78	13.98	00:00:00
2010-07-06	10,245,100	14.19	14.28	13.92	14.03	00:00:00
2010-07-07	16,211,800	14.02	14.48	13.94	14.46	00:00:00
2010-07-08	10,993,300	14.46	14.55	14.30	14.50	00:00:00
2010-07-09	7,058,500	14.46	14.65	14.39	14.40	00:00:00
2010-07-12	6,447,000	14.49	14.83	14.45	14.72	00:00:00
2010-07-13	11,315,100	14.84	15.00	14.81	14.98	00:00:00
2010-07-14	11,043,100	15.07	15.08	14.86	14.96	00:00:00
2010-07-15	11,796,100	14.81	14.97	14.59	14.92	00:00:00
2010-07-16	10,602,400	14.94	14.99	14.56	14.59	00:00:00
2010-07-19	8,640,100	14.69	14.95	14.61	14.90	00:00:00
2010-07-20	8,368,500	14.65	15.02	14.55	15.02	00:00:00
2010-07-21	9,234,900	15.03	15.05	14.52	14.59	00:00:00
2010-07-22	9,824,500	14.69	15.50	14.67	15.19	00:00:00
2010-07-23	6,587,300	15.10	15.19	14.96	15.19	00:00:00
2010-07-26	9,517,400	15.11	15.15	14.83	15.09	00:00:00
2010-07-27	9,307,100	15.12	15.17	14.93	14.99	00:00:00
2010-07-28	12,940,100	15.00	15.08	14.64	14.67	00:00:00
2010-07-29	62,181,800	13.22	13.76	12.90	13.03	00:00:00
2010-07-30	19,397,100	12.98	13.08	12.82	12.97	00:00:00
2010-08-02	14,182,000	13.11	13.28	13.05	13.17	00:00:00
2010-08-03	11,792,600	13.13	13.19	12.92	12.96	00:00:00
2010-08-04	7,724,700	13.00	13.22	12.98	13.08	00:00:00
2010-08-05	18,704,700	13.07	13.27	12.97	13.09	00:00:00
2010-08-06	10,364,000	13.00	13.14	12.83	13.04	00:00:00
2010-08-09	9,319,400	13.09	13.09	12.93	13.04	00:00:00
2010-08-10	10,229,300	12.93	13.01	12.71	12.90	00:00:00
2010-08-11	14,834,500	12.66	12.74	12.50	12.55	00:00:00
2010-08-12	13,305,600	12.43	12.49	12.31	12.41	00:00:00
2010-08-13	8,543,700	12.34	12.42	12.27	12.34	00:00:00
2010-08-16	10,825,000	12.06	12.45	12.04	12.39	00:00:00
2010-08-17	13,249,800	12.44	12.82	12.44	12.73	00:00:00
2010-08-18	10,506,800	12.64	12.73	12.53	12.59	00:00:00
2010-08-19	62,095,700	13.97	13.97	13.00	13.37	00:00:00
2010-08-20	31,454,300	13.57	13.83	13.44	13.80	00:00:00
2010-08-23	15,111,300	13.80	13.90	13.50	13.53	00:00:00
2010-08-24	15,370,800	13.35	13.74	13.33	13.66	00:00:00
2010-08-25	12,392,000	13.59	13.87	13.50	13.82	00:00:00
2010-08-26	14,656,100	13.82	13.84	13.60	13.66	00:00:00
2010-08-27	17,420,600	13.74	14.05	13.68	13.97	00:00:00
2010-08-30	18,076,100	13.87	13.98	13.68	13.69	00:00:00
2010-08-31	21,330,700	13.66	13.74	13.57	13.63	00:00:00
2010-09-01	15,639,200	13.84	14.09	13.75	14.08	00:00:00
2010-09-02	11,226,300	14.03	14.12	13.89	13.97	00:00:00
2010-09-03	12,236,900	14.21	14.24	13.94	13.98	00:00:00
2010-09-07	11,011,500	13.92	14.11	13.92	13.97	00:00:00
2010-09-08	38,271,300	14.05	14.98	13.96	14.58	00:00:00
2010-09-09	11,734,300	14.74	14.81	14.51	14.62	00:00:00
2010-09-10	13,360,900	14.71	14.97	14.60	14.86	00:00:00
2010-09-13	13,527,100	15.00	15.14	14.89	15.01	00:00:00
2010-09-14	15,443,600	15.02	15.13	14.95	15.00	00:00:00
2010-09-15	12,332,600	14.91	15.07	14.85	14.99	00:00:00
2010-09-16	8,018,000	14.96	15.01	14.85	14.94	00:00:00
2010-09-17	11,584,200	15.01	15.07	14.93	14.98	00:00:00
2010-09-20	7,779,400	15.02	15.23	15.00	15.09	00:00:00
2010-09-21	8,406,400	15.17	15.19	14.99	15.06	00:00:00
2010-09-22	16,752,900	15.09	15.18	14.89	14.91	00:00:00
2010-09-23	9,175,000	14.87	15.02	14.76	14.91	00:00:00
2010-09-24	9,083,200	15.02	15.18	14.99	15.14	00:00:00
2010-09-27	12,677,000	15.19	15.55	15.15	15.42	00:00:00
2010-09-28	11,118,300	15.46	15.72	15.15	15.55	00:00:00
2010-09-29	9,941,300	15.45	15.75	15.44	15.61	00:00:00
2010-09-30	20,876,400	15.72	15.72	15.09	15.13	00:00:00
2010-10-01	13,466,100	15.35	15.54	15.25	15.40	00:00:00
2010-10-04	10,297,500	15.39	15.40	14.88	15.02	00:00:00
2010-10-05	11,402,100	15.22	15.34	15.03	15.28	00:00:00
2010-10-06	12,217,900	15.25	15.31	14.76	14.93	00:00:00
2010-10-07	8,703,000	14.96	15.19	14.90	15.03	00:00:00
2010-10-08	7,921,500	15.01	15.17	14.97	15.01	00:00:00
2010-10-11	7,077,900	14.99	15.25	14.98	15.17	00:00:00
2010-10-12	9,427,900	15.11	15.44	14.98	15.39	00:00:00
2010-10-13	9,964,900	15.50	15.76	15.44	15.60	00:00:00
2010-10-14	7,987,600	15.60	15.71	15.40	15.56	00:00:00
2010-10-15	9,545,000	15.61	15.80	15.48	15.73	00:00:00
2010-10-18	6,294,300	15.69	15.75	15.54	15.61	00:00:00
2010-10-19	8,080,500	15.48	15.58	15.27	15.51	00:00:00
2010-10-20	6,829,300	15.54	15.72	15.52	15.59	00:00:00
2010-10-21	9,799,600	15.68	15.94	15.45	15.56	00:00:00
2010-10-22	8,482,900	15.66	15.81	15.45	15.70	00:00:00
2010-10-25	6,570,000	15.80	15.90	15.67	15.78	00:00:00
2010-10-26	6,918,700	15.66	15.95	15.54	15.89	00:00:00
2010-10-27	11,686,900	15.71	15.88	15.61	15.80	00:00:00
2010-10-28	24,554,800	16.55	16.69	16.32	16.45	00:00:00
2010-10-29	9,322,000	16.36	16.48	16.18	16.19	00:00:00
2010-11-01	7,040,700	16.28	16.66	16.27	16.38	00:00:00
2010-11-02	11,124,000	16.53	16.87	16.49	16.69	00:00:00
2010-11-03	13,981,900	16.69	16.73	16.20	16.36	00:00:00
2010-11-04	7,009,100	16.51	16.60	16.40	16.57	00:00:00
2010-11-05	15,980,300	17.30	17.64	16.99	17.21	00:00:00
2010-11-08	20,219,600	17.18	17.58	16.96	17.56	00:00:00
2010-11-09	16,354,900	17.90	18.24	17.47	17.56	00:00:00
2010-11-10	12,701,900	17.49	17.68	17.27	17.67	00:00:00
2010-11-11	19,847,300	17.45	17.49	16.81	17.07	00:00:00
2010-11-12	15,880,500	16.90	17.32	16.89	17.23	00:00:00
2010-11-15	9,597,800	17.25	17.42	17.02	17.08	00:00:00
2010-11-16	11,773,600	16.87	17.03	16.70	16.71	00:00:00
2010-11-17	8,342,700	16.67	17.06	16.67	16.93	00:00:00
2010-11-18	7,739,600	17.12	17.40	17.04	17.14	00:00:00
2010-11-19	6,276,100	17.14	17.31	17.12	17.23	00:00:00
2010-11-22	10,079,400	17.15	17.23	16.94	17.05	00:00:00
2010-11-23	9,753,400	16.79	17.04	16.57	16.73	00:00:00
2010-11-24	7,407,800	16.96	17.37	16.86	17.20	00:00:00
2010-11-26	3,135,800	17.03	17.13	16.97	16.99	00:00:00
2010-11-29	11,002,800	16.82	16.90	16.46	16.68	00:00:00
2010-11-30	14,385,100	16.50	16.91	16.48	16.80	00:00:00
2010-12-01	8,615,100	17.06	17.29	16.98	17.14	00:00:00
2010-12-02	9,952,100	17.16	17.35	17.06	17.25	00:00:00
2010-12-03	7,316,400	17.17	17.32	17.00	17.09	00:00:00
2010-12-06	8,686,800	17.03	17.14	16.94	17.01	00:00:00
2010-12-07	7,874,200	17.20	17.20	16.92	16.94	00:00:00
2010-12-08	7,975,700	17.03	17.05	16.82	17.02	00:00:00
2010-12-09	7,682,700	17.08	17.20	16.89	16.96	00:00:00
2010-12-10	7,350,000	17.01	17.24	16.86	17.20	00:00:00
2010-12-13	7,069,900	17.21	17.37	17.09	17.13	00:00:00
2010-12-14	8,677,100	17.14	17.37	17.11	17.26	00:00:00
2010-12-15	6,514,800	17.19	17.35	17.08	17.15	00:00:00
2010-12-16	6,173,700	17.21	17.42	17.09	17.27	00:00:00
2010-12-17	12,810,600	17.25	17.26	16.90	16.94	00:00:00
2010-12-20	8,092,500	16.95	17.00	16.67	16.70	00:00:00
2010-12-21	6,592,400	16.70	16.90	16.61	16.70	00:00:00
2010-12-22	5,691,500	16.67	16.78	16.67	16.71	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>