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
2012-05-29	5,195,800	15.23	15.34	15.03	15.16	00:00:00
2012-05-30	8,573,500	14.97	15.01	14.79	14.81	00:00:00
2012-05-31	7,070,000	14.81	14.94	14.63	14.84	00:00:00
2012-06-01	9,238,100	14.52	14.75	14.37	14.37	00:00:00
2012-06-04	7,860,900	14.39	14.56	14.26	14.43	00:00:00
2012-06-05	5,452,500	14.33	14.60	14.32	14.56	00:00:00
2012-06-06	8,411,300	14.46	14.80	14.36	14.77	00:00:00
2012-06-07	11,647,800	14.86	14.94	14.42	14.47	00:00:00
2012-06-08	7,275,900	14.50	14.62	14.35	14.57	00:00:00
2012-06-11	8,636,500	14.74	14.82	14.30	14.32	00:00:00
2012-06-12	6,723,700	14.43	14.59	14.33	14.57	00:00:00
2012-06-13	7,791,900	14.47	14.53	14.23	14.30	00:00:00
2012-06-14	6,827,700	14.36	14.60	14.20	14.56	00:00:00
2012-06-15	9,310,400	14.60	14.78	14.50	14.76	00:00:00
2012-06-18	5,390,000	14.70	14.83	14.45	14.78	00:00:00
2012-06-19	8,290,700	14.86	15.03	14.82	14.93	00:00:00
2012-06-20	6,980,500	14.94	15.12	14.87	15.03	00:00:00
2012-06-21	10,652,400	15.09	15.09	14.40	14.44	00:00:00
2012-06-22	29,400,800	14.52	14.62	14.41	14.45	00:00:00
2012-06-25	9,302,300	14.36	14.40	14.00	14.03	00:00:00
2012-06-26	6,513,900	14.06	14.15	13.95	14.07	00:00:00
2012-06-27	5,488,000	14.16	14.27	14.08	14.17	00:00:00
2012-06-28	6,763,200	14.16	14.16	13.71	13.89	00:00:00
2012-06-29	7,514,000	14.11	14.61	14.11	14.61	00:00:00
2012-07-02	7,124,900	14.56	14.57	14.32	14.50	00:00:00
2012-07-03	4,662,500	14.57	14.81	14.52	14.80	00:00:00
2012-07-05	5,059,200	14.72	14.80	14.49	14.72	00:00:00
2012-07-06	7,792,100	14.58	14.60	14.02	14.12	00:00:00
2012-07-09	7,772,800	14.15	14.16	13.86	13.92	00:00:00
2012-07-10	7,263,600	14.02	14.13	13.75	13.82	00:00:00
2012-07-11	8,150,600	13.79	13.93	13.64	13.72	00:00:00
2012-07-12	11,411,200	13.64	13.65	13.26	13.28	00:00:00
2012-07-13	9,963,100	13.34	13.50	13.31	13.46	00:00:00
2012-07-16	7,572,300	13.41	13.43	13.25	13.32	00:00:00
2012-07-17	4,395,700	13.46	13.50	13.16	13.45	00:00:00
2012-07-18	8,130,000	13.43	13.78	13.40	13.58	00:00:00
2012-07-19	6,923,400	13.66	13.88	13.63	13.84	00:00:00
2012-07-20	7,011,400	13.84	13.86	13.56	13.58	00:00:00
2012-07-23	7,119,900	13.30	13.47	13.08	13.41	00:00:00
2012-07-24	5,993,600	13.47	13.53	13.06	13.18	00:00:00
2012-07-25	39,876,800	14.61	15.48	14.50	14.96	00:00:00
2012-07-26	16,218,400	14.99	15.45	14.96	15.36	00:00:00
2012-07-27	16,572,200	15.50	16.06	15.38	15.93	00:00:00
2012-07-30	10,271,200	15.88	15.88	15.32	15.45	00:00:00
2012-07-31	13,315,900	15.50	15.94	15.49	15.75	00:00:00
2012-08-01	14,257,200	15.81	16.16	15.76	16.01	00:00:00
2012-08-02	20,996,700	15.76	16.33	15.71	16.31	00:00:00
2012-08-03	13,395,900	16.54	16.89	16.42	16.80	00:00:00
2012-08-06	11,702,100	16.83	16.96	16.81	16.87	00:00:00
2012-08-07	8,591,900	16.91	17.44	16.88	17.16	00:00:00
2012-08-08	7,272,700	17.19	17.25	16.99	17.10	00:00:00
2012-08-09	9,909,300	17.15	17.30	16.99	17.00	00:00:00
2012-08-10	16,996,600	17.04	17.30	16.88	17.28	00:00:00
2012-08-13	9,883,800	17.51	17.80	17.16	17.22	00:00:00
2012-08-14	7,241,200	17.32	17.39	17.09	17.18	00:00:00
2012-08-15	10,755,700	17.12	17.70	17.02	17.67	00:00:00
2012-08-16	21,293,500	17.38	18.09	17.36	17.99	00:00:00
2012-08-17	11,372,300	18.00	18.07	17.78	18.01	00:00:00
2012-08-20	9,159,300	17.91	17.96	17.60	17.87	00:00:00
2012-08-21	12,937,700	17.91	18.04	17.85	17.99	00:00:00
2012-08-22	7,988,700	17.96	18.07	17.77	17.83	00:00:00
2012-08-23	9,037,100	17.80	17.90	17.62	17.76	00:00:00
2012-08-24	7,489,800	17.65	17.84	17.57	17.73	00:00:00
2012-08-27	6,694,300	17.78	17.83	17.61	17.63	00:00:00
2012-08-28	7,353,500	17.63	17.90	17.61	17.75	00:00:00
2012-08-29	4,863,500	17.72	17.89	17.67	17.83	00:00:00
2012-08-30	5,255,700	17.68	17.78	17.49	17.67	00:00:00
2012-08-31	8,413,000	17.74	17.88	17.59	17.83	00:00:00
2012-09-04	8,054,900	17.74	18.00	17.70	17.88	00:00:00
2012-09-05	9,589,600	17.80	17.99	17.71	17.93	00:00:00
2012-09-06	19,522,100	18.00	19.16	17.95	18.95	00:00:00
2012-09-07	9,783,200	18.91	19.00	18.77	18.92	00:00:00
2012-09-10	7,951,000	18.91	19.08	18.80	18.96	00:00:00
2012-09-11	9,366,700	18.92	19.09	18.85	19.00	00:00:00
2012-09-12	10,683,100	19.03	19.23	18.96	19.06	00:00:00
2012-09-13	8,378,500	19.11	19.32	18.84	19.20	00:00:00
2012-09-14	12,855,300	19.25	19.54	19.12	19.14	00:00:00
2012-09-17	7,217,800	19.07	19.11	18.90	19.11	00:00:00
2012-09-18	6,205,900	19.07	19.10	18.91	19.00	00:00:00
2012-09-19	5,198,000	18.97	19.08	18.88	18.94	00:00:00
2012-09-20	10,423,700	18.90	18.95	18.69	18.90	00:00:00
2012-09-21	15,220,600	18.95	19.08	18.52	18.53	00:00:00
2012-09-24	11,083,200	18.39	18.59	18.21	18.24	00:00:00
2012-09-25	8,447,900	18.39	18.56	18.05	18.08	00:00:00
2012-09-26	9,736,500	18.03	18.11	17.61	18.07	00:00:00
2012-09-27	7,498,300	18.05	18.32	18.02	18.21	00:00:00
2012-09-28	6,630,000	18.08	18.12	17.96	17.98	00:00:00
2012-10-01	8,319,500	18.05	18.19	17.74	17.78	00:00:00
2012-10-02	7,504,800	17.86	18.07	17.80	17.94	00:00:00
2012-10-03	9,273,100	17.97	18.13	17.79	17.91	00:00:00
2012-10-04	5,076,500	17.88	18.02	17.75	18.01	00:00:00
2012-10-05	6,243,000	18.16	18.39	17.99	18.03	00:00:00
2012-10-08	6,329,300	17.97	18.03	17.72	17.76	00:00:00
2012-10-09	7,114,900	17.70	17.75	17.50	17.67	00:00:00
2012-10-10	8,500,000	17.65	17.78	17.55	17.68	00:00:00
2012-10-11	6,925,700	17.79	18.10	17.69	17.95	00:00:00
2012-10-12	8,121,800	17.93	18.07	17.75	17.88	00:00:00
2012-10-15	6,781,700	17.87	18.02	17.78	17.96	00:00:00
2012-10-16	5,715,500	18.09	18.36	17.90	18.32	00:00:00
2012-10-17	6,509,200	18.20	18.27	17.80	17.86	00:00:00
2012-10-18	7,977,700	17.86	18.00	17.62	17.77	00:00:00
2012-10-19	7,616,100	17.78	17.83	17.40	17.43	00:00:00
2012-10-22	6,213,800	17.50	17.50	17.14	17.33	00:00:00
2012-10-23	7,025,800	17.19	17.44	17.02	17.37	00:00:00
2012-10-24	11,477,800	17.51	17.57	17.35	17.38	00:00:00
2012-10-25	28,339,800	18.77	19.09	17.84	18.54	00:00:00
2012-10-26	9,316,800	18.34	18.66	18.15	18.39	00:00:00
2012-10-31	9,858,700	18.40	18.41	18.11	18.19	00:00:00
2012-11-01	9,615,100	18.19	18.72	18.15	18.71	00:00:00
2012-11-02	9,059,500	18.85	18.89	18.73	18.80	00:00:00
2012-11-05	8,600,900	18.70	18.89	18.64	18.71	00:00:00
2012-11-06	7,573,100	18.71	19.04	18.70	18.85	00:00:00
2012-11-07	11,106,200	18.67	18.67	18.10	18.21	00:00:00
2012-11-08	5,616,800	18.19	18.27	17.94	17.95	00:00:00
2012-11-09	8,216,600	18.00	18.22	17.93	17.97	00:00:00
2012-11-12	4,974,900	18.01	18.06	17.92	17.96	00:00:00
2012-11-13	7,497,500	17.68	18.04	17.68	17.79	00:00:00
2012-11-14	6,489,900	17.91	18.00	17.49	17.53	00:00:00
2012-11-15	5,747,400	17.53	17.64	17.38	17.56	00:00:00
2012-11-16	12,086,000	17.53	18.06	17.41	17.97	00:00:00
2012-11-19	6,376,400	18.18	18.38	18.05	18.19	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>