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
2011-06-15	10,622,200	18.47	18.67	18.47	18.53	00:00:00
2011-06-16	8,996,500	18.61	18.73	18.43	18.62	00:00:00
2011-06-17	8,941,600	18.82	18.91	18.50	18.55	00:00:00
2011-06-20	6,523,300	18.55	18.82	18.43	18.80	00:00:00
2011-06-21	9,871,600	18.83	19.14	18.68	19.09	00:00:00
2011-06-22	8,052,600	18.95	19.05	18.85	18.86	00:00:00
2011-06-23	7,230,500	18.67	18.97	18.54	18.93	00:00:00
2011-06-24	19,734,800	18.96	19.04	18.64	18.75	00:00:00
2011-06-27	7,399,900	18.68	19.18	18.64	19.04	00:00:00
2011-06-28	10,232,200	19.08	19.62	19.02	19.50	00:00:00
2011-06-29	6,652,000	19.62	19.63	19.39	19.53	00:00:00
2011-06-30	7,574,800	19.57	19.77	19.55	19.72	00:00:00
2011-07-01	6,839,700	19.82	19.89	19.71	19.83	00:00:00
2011-07-05	5,670,600	19.80	19.84	19.66	19.76	00:00:00
2011-07-06	9,005,300	19.74	19.82	19.61	19.79	00:00:00
2011-07-07	9,144,600	19.90	20.00	19.73	19.86	00:00:00
2011-07-08	9,130,400	19.67	19.80	19.44	19.73	00:00:00
2011-07-11	6,307,800	19.52	19.63	19.24	19.36	00:00:00
2011-07-12	7,132,900	19.40	19.50	19.19	19.23	00:00:00
2011-07-13	7,395,100	19.33	19.59	19.23	19.27	00:00:00
2011-07-14	7,736,000	19.28	19.42	18.87	18.97	00:00:00
2011-07-15	8,141,300	19.03	19.11	18.87	18.97	00:00:00
2011-07-18	8,475,800	18.87	18.94	18.60	18.87	00:00:00
2011-07-19	7,431,800	19.11	19.55	18.99	19.46	00:00:00
2011-07-20	8,366,500	19.41	19.41	18.86	18.89	00:00:00
2011-07-21	8,001,300	19.01	19.18	18.76	19.03	00:00:00
2011-07-22	6,805,600	19.08	19.12	18.85	19.06	00:00:00
2011-07-25	8,749,700	19.04	19.25	18.84	19.09	00:00:00
2011-07-26	5,516,500	19.16	19.20	18.92	19.07	00:00:00
2011-07-27	10,814,400	18.98	19.02	18.37	18.42	00:00:00
2011-07-28	22,713,000	19.33	19.81	19.01	19.49	00:00:00
2011-07-29	10,375,700	19.28	19.54	19.05	19.06	00:00:00
2011-08-01	10,422,800	19.26	19.30	18.75	19.04	00:00:00
2011-08-02	8,781,500	18.84	19.11	18.50	18.51	00:00:00
2011-08-03	15,028,200	18.54	18.66	18.16	18.27	00:00:00
2011-08-04	21,485,000	17.92	18.01	17.11	17.12	00:00:00
2011-08-05	22,731,600	17.61	17.74	16.60	17.10	00:00:00
2011-08-08	19,829,300	16.67	16.94	15.58	16.00	00:00:00
2011-08-09	21,582,100	16.12	16.94	15.78	16.91	00:00:00
2011-08-10	17,765,000	16.56	16.70	15.93	15.99	00:00:00
2011-08-11	16,069,000	16.11	16.89	15.96	16.69	00:00:00
2011-08-12	11,730,100	16.80	17.06	16.59	16.79	00:00:00
2011-08-15	7,149,100	16.86	17.01	16.69	17.00	00:00:00
2011-08-16	10,925,500	16.62	17.02	16.61	16.94	00:00:00
2011-08-17	9,095,500	16.95	17.09	16.59	16.78	00:00:00
2011-08-18	14,677,400	16.38	16.47	15.57	15.81	00:00:00
2011-08-19	12,079,400	15.63	16.12	15.39	15.42	00:00:00
2011-08-22	8,270,000	15.75	15.82	15.50	15.65	00:00:00
2011-08-23	9,845,700	15.68	16.21	15.51	16.20	00:00:00
2011-08-24	7,275,900	16.15	16.40	16.04	16.38	00:00:00
2011-08-25	7,347,900	16.42	16.52	15.89	15.95	00:00:00
2011-08-26	7,405,700	15.93	16.48	15.71	16.38	00:00:00
2011-08-29	4,781,600	16.60	16.85	16.58	16.84	00:00:00
2011-08-30	8,452,400	16.76	17.06	16.62	16.97	00:00:00
2011-08-31	7,714,100	16.96	17.32	16.84	17.15	00:00:00
2011-09-01	7,485,800	17.23	17.35	16.90	16.94	00:00:00
2011-09-02	8,010,500	16.60	16.71	16.23	16.36	00:00:00
2011-09-06	7,326,000	15.87	16.14	15.69	16.08	00:00:00
2011-09-07	9,832,100	16.25	16.72	16.22	16.71	00:00:00
2011-09-08	6,632,300	16.55	16.68	16.38	16.48	00:00:00
2011-09-09	7,224,300	16.34	16.44	15.93	16.05	00:00:00
2011-09-12	7,426,500	15.81	16.27	15.81	16.25	00:00:00
2011-09-13	7,974,000	16.31	16.39	16.09	16.33	00:00:00
2011-09-14	8,512,300	16.39	17.06	16.26	16.84	00:00:00
2011-09-15	7,387,900	17.04	17.37	16.93	17.36	00:00:00
2011-09-16	9,386,600	17.42	17.66	17.38	17.54	00:00:00
2011-09-19	7,038,100	17.30	17.48	17.02	17.40	00:00:00
2011-09-20	7,127,000	17.48	17.66	17.24	17.35	00:00:00
2011-09-21	8,649,300	17.50	17.60	17.02	17.03	00:00:00
2011-09-22	12,057,300	16.39	16.56	15.82	16.05	00:00:00
2011-09-23	7,671,000	15.89	16.49	15.80	16.37	00:00:00
2011-09-26	10,561,500	16.44	16.88	16.04	16.85	00:00:00
2011-09-27	8,248,400	17.08	17.42	17.04	17.15	00:00:00
2011-09-28	7,758,200	17.25	17.53	16.83	16.86	00:00:00
2011-09-29	8,299,400	17.20	17.37	16.54	16.89	00:00:00
2011-09-30	8,349,200	16.66	16.85	16.30	16.30	00:00:00
2011-10-03	11,288,800	16.11	16.53	15.73	15.74	00:00:00
2011-10-04	15,474,200	15.51	16.16	15.36	16.16	00:00:00
2011-10-05	10,270,100	16.14	16.61	15.89	16.57	00:00:00
2011-10-06	8,122,000	16.59	17.14	16.39	17.12	00:00:00
2011-10-07	8,649,600	17.14	17.38	17.01	17.10	00:00:00
2011-10-10	5,334,300	17.30	17.62	17.30	17.62	00:00:00
2011-10-11	7,353,900	17.55	17.83	17.49	17.79	00:00:00
2011-10-12	8,945,200	17.96	17.97	17.57	17.60	00:00:00
2011-10-13	7,882,700	17.58	17.88	17.49	17.78	00:00:00
2011-10-14	6,398,000	17.93	18.00	17.75	17.99	00:00:00
2011-10-17	6,448,200	17.86	17.92	17.47	17.62	00:00:00
2011-10-18	10,035,300	17.63	18.24	17.34	18.14	00:00:00
2011-10-19	7,780,800	18.07	18.24	17.91	17.99	00:00:00
2011-10-20	7,810,500	18.11	18.17	17.65	17.94	00:00:00
2011-10-21	7,400,200	18.17	18.48	18.00	18.42	00:00:00
2011-10-24	7,638,700	18.50	18.82	18.44	18.63	00:00:00
2011-10-25	7,975,000	18.62	18.80	18.42	18.55	00:00:00
2011-10-26	11,040,800	18.88	18.88	18.02	18.49	00:00:00
2011-10-27	20,937,600	18.27	18.81	16.91	17.74	00:00:00
2011-10-28	7,865,500	17.73	18.01	17.60	17.99	00:00:00
2011-10-31	14,126,500	17.82	17.82	16.99	17.01	00:00:00
2011-11-01	12,312,000	16.66	16.88	16.39	16.43	00:00:00
2011-11-02	9,718,300	16.57	16.75	16.41	16.50	00:00:00
2011-11-03	9,448,900	16.70	17.09	16.61	17.03	00:00:00
2011-11-04	6,904,500	16.91	17.05	16.69	16.98	00:00:00
2011-11-07	6,529,900	16.97	17.13	16.69	17.12	00:00:00
2011-11-08	8,394,300	17.24	17.55	17.12	17.52	00:00:00
2011-11-09	9,307,800	17.07	17.14	16.52	16.57	00:00:00
2011-11-10	6,883,500	16.75	16.86	16.50	16.70	00:00:00
2011-11-11	5,806,100	16.92	17.17	16.88	17.12	00:00:00
2011-11-14	4,243,500	17.10	17.20	16.84	16.94	00:00:00
2011-11-15	8,397,200	16.93	17.30	16.77	17.19	00:00:00
2011-11-16	9,624,300	16.99	17.35	16.65	16.67	00:00:00
2011-11-17	8,234,000	16.60	16.67	16.08	16.17	00:00:00
2011-11-18	6,439,000	16.16	16.30	16.01	16.19	00:00:00
2011-11-21	6,400,800	16.00	16.05	15.69	15.82	00:00:00
2011-11-22	6,216,100	15.76	15.99	15.65	15.84	00:00:00
2011-11-23	8,339,200	15.69	15.77	15.51	15.54	00:00:00
2011-11-25	3,423,300	15.44	15.70	15.31	15.33	00:00:00
2011-11-28	7,790,800	15.74	16.08	15.73	16.07	00:00:00
2011-11-29	8,039,200	16.05	16.11	15.58	15.60	00:00:00
2011-11-30	7,420,500	16.02	16.38	16.02	16.35	00:00:00
2011-12-01	6,258,900	16.25	16.42	16.13	16.24	00:00:00
2011-12-02	5,196,400	16.38	16.43	16.07	16.10	00:00:00
2011-12-05	7,282,200	16.37	16.73	16.28	16.52	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>