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
2011-12-05	7,282,200	16.37	16.73	16.28	16.52	00:00:00
2011-12-06	6,831,100	16.51	16.67	16.12	16.19	00:00:00
2011-12-07	6,552,100	16.09	16.29	15.86	16.22	00:00:00
2011-12-08	5,757,900	16.09	16.24	15.64	15.69	00:00:00
2011-12-09	5,575,000	15.72	16.26	15.66	16.19	00:00:00
2011-12-12	5,742,000	16.05	16.05	15.70	15.84	00:00:00
2011-12-13	6,098,900	15.98	16.11	15.58	15.66	00:00:00
2011-12-14	5,950,100	15.65	15.68	15.29	15.39	00:00:00
2011-12-15	6,104,100	15.57	15.61	15.23	15.36	00:00:00
2011-12-16	9,277,000	15.49	15.74	15.32	15.46	00:00:00
2011-12-19	6,072,000	15.53	15.64	15.23	15.29	00:00:00
2011-12-20	7,583,400	15.51	15.82	15.51	15.63	00:00:00
2011-12-21	9,460,000	15.53	15.58	14.94	15.15	00:00:00
2011-12-22	6,125,800	15.23	15.57	15.17	15.56	00:00:00
2011-12-23	4,593,700	15.55	15.79	15.45	15.79	00:00:00
2011-12-27	4,966,700	15.78	15.91	15.65	15.85	00:00:00
2011-12-28	5,021,800	15.82	15.90	15.58	15.62	00:00:00
2011-12-29	3,611,200	15.67	15.78	15.64	15.70	00:00:00
2011-12-30	2,781,100	15.68	15.72	15.64	15.65	00:00:00
2012-01-03	5,839,100	15.99	16.19	15.74	15.78	00:00:00
2012-01-04	3,640,400	15.80	15.89	15.66	15.75	00:00:00
2012-01-05	6,105,900	15.68	15.82	15.58	15.80	00:00:00
2012-01-06	5,583,000	15.77	15.95	15.58	15.78	00:00:00
2012-01-09	5,296,700	15.76	15.83	15.55	15.67	00:00:00
2012-01-10	5,597,300	15.82	15.95	15.65	15.91	00:00:00
2012-01-11	5,261,200	15.86	16.28	15.86	16.24	00:00:00
2012-01-12	6,781,100	16.26	16.42	16.05	16.08	00:00:00
2012-01-13	6,995,400	16.02	16.10	15.79	15.88	00:00:00
2012-01-17	6,489,300	16.11	16.48	16.06	16.28	00:00:00
2012-01-18	6,696,500	16.36	16.58	16.16	16.55	00:00:00
2012-01-19	7,743,500	16.63	16.81	16.37	16.59	00:00:00
2012-01-20	6,460,100	16.57	16.90	16.52	16.79	00:00:00
2012-01-23	5,634,700	16.87	16.99	16.72	16.79	00:00:00
2012-01-24	4,596,500	16.80	16.92	16.67	16.87	00:00:00
2012-01-25	7,796,200	17.07	17.18	16.90	17.07	00:00:00
2012-01-26	12,646,600	17.12	17.20	16.36	16.88	00:00:00
2012-01-27	9,105,900	16.83	17.21	16.75	17.08	00:00:00
2012-01-30	7,516,200	17.02	17.11	16.78	17.03	00:00:00
2012-01-31	8,794,700	17.00	17.23	16.87	17.19	00:00:00
2012-02-01	7,325,900	17.33	17.50	17.22	17.45	00:00:00
2012-02-02	4,665,600	17.39	17.66	17.37	17.43	00:00:00
2012-02-03	5,492,400	17.58	17.73	17.49	17.62	00:00:00
2012-02-06	3,403,100	17.58	17.60	17.41	17.53	00:00:00
2012-02-07	6,790,300	17.42	17.68	17.32	17.62	00:00:00
2012-02-08	5,063,800	17.58	17.75	17.50	17.75	00:00:00
2012-02-09	7,438,000	17.75	18.06	17.62	18.02	00:00:00
2012-02-10	5,764,300	17.80	17.86	17.61	17.78	00:00:00
2012-02-13	4,881,100	17.88	17.99	17.71	17.93	00:00:00
2012-02-14	4,949,100	17.86	17.97	17.73	17.92	00:00:00
2012-02-15	6,033,300	17.94	18.09	17.85	17.94	00:00:00
2012-02-16	5,475,600	17.88	18.20	17.85	18.15	00:00:00
2012-02-17	5,518,300	18.06	18.10	17.92	17.95	00:00:00
2012-02-21	6,143,900	17.94	18.21	17.87	17.94	00:00:00
2012-02-22	4,568,500	17.89	18.08	17.83	17.88	00:00:00
2012-02-23	5,749,600	17.94	18.00	17.66	17.91	00:00:00
2012-02-24	4,997,000	17.87	18.11	17.84	17.88	00:00:00
2012-02-27	5,468,300	17.76	18.00	17.59	17.90	00:00:00
2012-02-28	4,181,600	17.89	18.00	17.81	17.92	00:00:00
2012-02-29	6,031,400	17.87	18.04	17.82	17.84	00:00:00
2012-03-01	5,517,500	17.91	18.02	17.79	17.89	00:00:00
2012-03-02	4,983,700	17.86	17.90	17.62	17.74	00:00:00
2012-03-05	5,631,300	17.66	17.74	17.44	17.51	00:00:00
2012-03-06	7,732,200	17.29	17.34	17.08	17.10	00:00:00
2012-03-07	6,380,100	17.16	17.33	17.07	17.27	00:00:00
2012-03-08	4,934,200	17.41	17.58	17.32	17.57	00:00:00
2012-03-09	5,428,200	17.58	17.80	17.51	17.73	00:00:00
2012-03-12	4,140,900	17.68	17.88	17.67	17.80	00:00:00
2012-03-13	6,417,200	17.90	18.20	17.65	18.18	00:00:00
2012-03-14	7,706,400	18.13	18.20	17.83	17.86	00:00:00
2012-03-15	6,391,600	17.87	18.21	17.80	18.19	00:00:00
2012-03-16	7,386,700	18.14	18.30	18.08	18.17	00:00:00
2012-03-19	6,214,200	18.10	18.47	18.10	18.32	00:00:00
2012-03-20	4,757,400	18.00	18.36	17.98	18.30	00:00:00
2012-03-21	6,593,300	18.25	18.38	18.13	18.17	00:00:00
2012-03-22	5,485,300	18.02	18.23	17.95	18.20	00:00:00
2012-03-23	5,317,600	18.21	18.31	18.10	18.20	00:00:00
2012-03-26	5,044,500	18.39	18.67	18.32	18.67	00:00:00
2012-03-27	5,605,100	18.61	18.74	18.53	18.58	00:00:00
2012-03-28	5,698,100	18.50	18.57	18.28	18.35	00:00:00
2012-03-29	6,625,400	18.22	18.47	18.22	18.40	00:00:00
2012-03-30	7,269,600	18.55	18.73	18.30	18.70	00:00:00
2012-04-02	6,396,200	18.61	18.85	18.50	18.80	00:00:00
2012-04-03	7,214,200	18.70	18.76	18.35	18.51	00:00:00
2012-04-04	5,632,900	18.36	18.44	18.06	18.20	00:00:00
2012-04-05	4,293,800	18.11	18.33	18.06	18.31	00:00:00
2012-04-09	3,999,200	18.02	18.11	17.93	17.97	00:00:00
2012-04-10	7,161,200	17.85	18.00	17.55	17.56	00:00:00
2012-04-11	8,535,700	17.72	18.04	17.60	17.97	00:00:00
2012-04-12	6,298,000	18.00	18.36	17.98	18.29	00:00:00
2012-04-13	6,797,900	18.19	18.39	18.07	18.08	00:00:00
2012-04-16	8,584,100	18.15	18.30	18.01	18.18	00:00:00
2012-04-17	5,897,700	18.23	18.49	18.20	18.41	00:00:00
2012-04-18	5,614,600	18.24	18.33	18.12	18.16	00:00:00
2012-04-19	6,766,900	18.07	18.41	18.03	18.10	00:00:00
2012-04-20	5,348,300	18.21	18.38	18.13	18.14	00:00:00
2012-04-23	13,938,100	18.00	18.12	17.56	18.07	00:00:00
2012-04-24	27,378,800	16.44	16.69	15.95	16.01	00:00:00
2012-04-25	11,509,100	16.14	16.31	15.99	16.29	00:00:00
2012-04-26	9,746,300	16.28	16.63	16.18	16.47	00:00:00
2012-04-27	5,494,300	16.57	16.59	16.33	16.48	00:00:00
2012-04-30	6,141,000	16.50	16.66	16.43	16.54	00:00:00
2012-05-01	7,564,600	16.51	16.68	16.41	16.45	00:00:00
2012-05-02	9,692,900	16.31	16.51	16.10	16.43	00:00:00
2012-05-03	11,386,300	16.41	16.47	16.12	16.23	00:00:00
2012-05-04	8,786,900	16.14	16.14	15.80	15.82	00:00:00
2012-05-07	7,946,800	15.72	16.00	15.69	15.94	00:00:00
2012-05-08	10,288,100	15.80	15.92	15.63	15.81	00:00:00
2012-05-09	6,636,100	15.66	15.94	15.59	15.82	00:00:00
2012-05-10	6,900,000	15.89	15.90	15.47	15.53	00:00:00
2012-05-11	7,686,200	15.48	15.68	15.44	15.45	00:00:00
2012-05-14	11,105,700	14.74	15.42	14.74	15.24	00:00:00
2012-05-15	8,455,800	15.30	15.63	15.14	15.35	00:00:00
2012-05-16	8,470,400	15.42	15.42	15.01	15.03	00:00:00
2012-05-17	6,281,300	15.01	15.15	14.84	14.84	00:00:00
2012-05-18	8,387,800	14.91	15.01	14.68	14.74	00:00:00
2012-05-21	6,114,100	14.74	15.09	14.63	15.01	00:00:00
2012-05-22	7,166,500	15.00	15.11	14.91	15.00	00:00:00
2012-05-23	9,000,000	14.88	15.07	14.79	15.04	00:00:00
2012-05-24	8,683,700	15.10	15.10	14.77	14.95	00:00:00
2012-05-25	5,589,200	14.94	15.15	14.92	15.08	00:00:00
2012-05-29	5,195,800	15.23	15.34	15.03	15.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>