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
2010-12-22	5,691,500	16.67	16.78	16.67	16.71	00:00:00
2010-12-23	4,711,000	16.69	16.74	16.48	16.52	00:00:00
2010-12-27	4,305,000	16.48	16.82	16.32	16.77	00:00:00
2010-12-28	3,295,300	16.80	16.86	16.63	16.78	00:00:00
2010-12-29	2,592,500	16.76	16.89	16.76	16.81	00:00:00
2010-12-30	2,950,000	16.78	16.85	16.61	16.77	00:00:00
2010-12-31	3,838,800	16.77	16.79	16.57	16.74	00:00:00
2011-01-03	8,276,900	16.88	17.31	16.84	17.16	00:00:00
2011-01-04	5,603,800	17.15	17.28	17.02	17.16	00:00:00
2011-01-05	8,502,600	17.15	17.65	17.11	17.62	00:00:00
2011-01-06	7,948,200	17.64	17.72	17.46	17.69	00:00:00
2011-01-07	6,586,500	17.75	17.77	17.38	17.55	00:00:00
2011-01-10	14,633,500	17.28	17.39	16.92	17.05	00:00:00
2011-01-11	6,780,600	17.24	17.32	17.01	17.09	00:00:00
2011-01-12	20,652,100	17.72	17.98	17.52	17.63	00:00:00
2011-01-13	11,092,300	17.57	17.67	17.34	17.39	00:00:00
2011-01-14	8,428,400	17.33	17.52	17.32	17.52	00:00:00
2011-01-18	15,801,200	17.84	18.26	17.65	18.22	00:00:00
2011-01-19	10,599,600	18.09	18.12	17.76	17.97	00:00:00
2011-01-20	8,046,600	18.06	18.12	17.58	17.81	00:00:00
2011-01-21	6,423,700	17.85	17.95	17.75	17.85	00:00:00
2011-01-24	7,140,900	17.82	17.95	17.71	17.91	00:00:00
2011-01-25	7,303,600	17.90	17.95	17.62	17.83	00:00:00
2011-01-26	10,841,600	17.89	17.90	17.61	17.80	00:00:00
2011-01-27	37,772,200	18.25	18.79	17.81	17.91	00:00:00
2011-01-28	18,833,900	17.97	18.04	17.21	17.46	00:00:00
2011-01-31	6,669,700	17.48	17.61	17.28	17.61	00:00:00
2011-02-01	10,276,400	17.64	18.02	17.63	17.99	00:00:00
2011-02-02	7,050,700	17.97	18.01	17.75	17.91	00:00:00
2011-02-03	8,986,500	17.81	18.04	17.64	17.95	00:00:00
2011-02-04	8,083,800	17.95	18.19	17.87	18.16	00:00:00
2011-02-07	5,074,500	18.09	18.32	18.09	18.26	00:00:00
2011-02-08	6,185,500	18.21	18.49	18.21	18.49	00:00:00
2011-02-09	5,738,400	18.45	18.48	18.27	18.37	00:00:00
2011-02-10	9,313,100	18.37	18.51	18.19	18.50	00:00:00
2011-02-11	6,765,100	18.40	18.49	18.27	18.44	00:00:00
2011-02-14	5,737,700	18.40	18.68	18.34	18.42	00:00:00
2011-02-15	5,779,500	18.41	18.55	18.31	18.53	00:00:00
2011-02-16	6,441,000	18.41	18.51	18.27	18.33	00:00:00
2011-02-17	5,568,400	18.37	18.72	18.32	18.63	00:00:00
2011-02-18	6,114,200	18.56	18.80	18.44	18.58	00:00:00
2011-02-22	7,870,400	18.38	18.54	17.91	17.93	00:00:00
2011-02-23	8,927,600	17.92	17.99	17.56	17.70	00:00:00
2011-02-24	7,972,200	17.69	17.94	17.62	17.82	00:00:00
2011-02-25	6,319,200	17.90	18.21	17.89	18.15	00:00:00
2011-02-28	6,344,900	18.11	18.17	17.85	18.03	00:00:00
2011-03-01	9,692,900	18.10	18.12	17.40	17.42	00:00:00
2011-03-02	6,496,600	17.39	17.60	17.27	17.46	00:00:00
2011-03-03	7,206,500	17.59	18.00	17.58	17.96	00:00:00
2011-03-04	13,808,300	17.96	17.99	17.59	17.72	00:00:00
2011-03-07	9,251,900	17.81	17.97	17.41	17.88	00:00:00
2011-03-08	8,971,000	17.87	18.37	17.81	18.03	00:00:00
2011-03-09	9,538,300	17.79	18.48	17.79	18.46	00:00:00
2011-03-10	13,634,200	18.25	18.35	17.99	18.02	00:00:00
2011-03-11	8,309,300	17.95	18.13	17.85	18.12	00:00:00
2011-03-14	8,979,400	17.95	18.20	17.90	18.06	00:00:00
2011-03-15	11,774,000	17.55	17.70	17.36	17.56	00:00:00
2011-03-16	13,250,500	17.41	17.52	16.99	17.06	00:00:00
2011-03-17	7,665,200	17.33	17.40	17.11	17.24	00:00:00
2011-03-18	11,462,900	17.47	17.50	17.14	17.27	00:00:00
2011-03-21	7,232,700	17.45	17.79	17.38	17.67	00:00:00
2011-03-22	3,747,600	17.65	17.79	17.49	17.63	00:00:00
2011-03-23	4,490,400	17.59	17.76	17.33	17.71	00:00:00
2011-03-24	6,104,700	17.80	18.11	17.68	18.09	00:00:00
2011-03-25	5,901,400	18.18	18.27	18.06	18.11	00:00:00
2011-03-28	4,332,600	18.11	18.21	17.95	17.97	00:00:00
2011-03-29	4,204,400	17.90	18.23	17.80	18.21	00:00:00
2011-03-30	7,948,100	18.27	18.27	17.99	18.05	00:00:00
2011-03-31	9,274,500	18.05	18.55	18.05	18.54	00:00:00
2011-04-01	7,953,400	18.65	18.75	18.36	18.46	00:00:00
2011-04-04	5,709,500	18.46	18.49	18.18	18.36	00:00:00
2011-04-05	5,535,800	18.33	18.41	18.12	18.34	00:00:00
2011-04-06	14,390,300	18.38	18.50	18.17	18.38	00:00:00
2011-04-07	7,452,500	18.32	18.48	18.15	18.26	00:00:00
2011-04-08	4,773,600	18.34	18.39	18.09	18.21	00:00:00
2011-04-11	13,581,500	18.66	18.69	18.39	18.42	00:00:00
2011-04-12	7,936,400	18.31	18.37	18.14	18.25	00:00:00
2011-04-13	6,280,900	18.30	18.44	18.16	18.33	00:00:00
2011-04-14	6,783,000	18.18	18.52	18.04	18.44	00:00:00
2011-04-15	5,628,500	18.44	18.56	18.29	18.52	00:00:00
2011-04-18	6,322,100	18.25	18.31	17.97	18.20	00:00:00
2011-04-19	5,221,100	18.26	18.35	18.02	18.13	00:00:00
2011-04-20	8,042,500	18.46	18.97	18.37	18.94	00:00:00
2011-04-21	6,739,700	18.95	19.05	18.83	19.03	00:00:00
2011-04-25	7,395,900	18.90	19.24	18.89	19.17	00:00:00
2011-04-26	9,340,700	19.22	19.51	19.13	19.34	00:00:00
2011-04-27	7,722,000	19.33	19.76	19.32	19.73	00:00:00
2011-04-28	5,664,000	19.75	19.82	19.53	19.68	00:00:00
2011-04-29	9,700,000	19.71	19.79	19.59	19.65	00:00:00
2011-05-02	4,167,000	19.76	19.80	19.54	19.55	00:00:00
2011-05-03	6,295,800	19.47	19.67	19.40	19.60	00:00:00
2011-05-04	5,449,100	19.59	19.72	19.30	19.54	00:00:00
2011-05-05	7,326,800	19.50	19.73	19.21	19.25	00:00:00
2011-05-06	6,940,500	19.50	19.70	19.26	19.42	00:00:00
2011-05-09	7,252,800	19.44	19.56	19.25	19.40	00:00:00
2011-05-10	9,807,600	19.42	19.65	19.36	19.56	00:00:00
2011-05-11	9,438,500	19.50	19.57	19.17	19.41	00:00:00
2011-05-12	35,000,000	19.78	20.50	19.65	20.42	00:00:00
2011-05-13	10,430,700	20.29	20.30	19.99	20.06	00:00:00
2011-05-16	9,238,300	19.99	20.08	19.65	19.70	00:00:00
2011-05-17	7,970,000	19.65	19.74	19.47	19.67	00:00:00
2011-05-18	11,887,200	19.61	19.90	19.50	19.68	00:00:00
2011-05-19	9,254,000	19.78	19.80	19.47	19.57	00:00:00
2011-05-20	9,353,100	19.56	19.68	19.25	19.43	00:00:00
2011-05-23	7,029,200	19.18	19.24	18.95	19.00	00:00:00
2011-05-24	7,952,500	19.00	19.09	18.83	18.91	00:00:00
2011-05-25	9,280,700	18.89	19.19	18.89	18.93	00:00:00
2011-05-26	15,142,500	18.90	19.46	18.86	19.31	00:00:00
2011-05-27	8,281,800	19.31	19.44	19.18	19.22	00:00:00
2011-05-31	12,042,300	19.35	19.62	19.34	19.55	00:00:00
2011-06-01	12,505,200	19.54	19.65	19.00	19.02	00:00:00
2011-06-02	9,479,100	19.01	19.16	18.74	18.80	00:00:00
2011-06-03	7,483,700	18.60	18.74	18.43	18.51	00:00:00
2011-06-06	9,643,600	18.46	18.62	18.40	18.44	00:00:00
2011-06-07	14,494,400	18.74	18.82	18.44	18.73	00:00:00
2011-06-08	12,285,300	18.63	18.94	18.63	18.86	00:00:00
2011-06-09	11,591,200	18.88	18.99	18.71	18.85	00:00:00
2011-06-10	10,033,400	18.76	18.80	18.47	18.50	00:00:00
2011-06-13	7,098,400	18.48	18.61	18.37	18.45	00:00:00
2011-06-14	7,518,500	18.59	18.73	18.53	18.66	00:00:00
2011-06-15	10,622,200	18.47	18.67	18.47	18.53	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>