Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.25 (-0.754%%) Symantec Corporat - [Ticker: SYMC]Chart Symantec Corporat  News Symantec Corporat  Download Historical Prices for Metastock Symantec Corporat and Others  Technical Analysis Symantec Corporat  
Last Trade32.26Last Trade Time2017-11-01 - 19:35:00
Variation-0.25 (-0.754%)Open32.20
High32.72Low31.77
Volume7,592,788Average Volume (3m)0
YieldBid / Ask32.25 x 2,900 - 32.26 x 800
Former Close32.5052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2000-12-1313,484,80042.7542.7537.5638.1900:00:00
2000-12-145,642,40038.1938.4436.2537.0000:00:00
2000-12-159,558,40035.5035.6333.3134.5600:00:00
2000-12-1819,453,60034.6337.0034.0035.6400:00:00
2000-12-1910,390,40034.7536.7533.0033.0600:00:00
2000-12-2013,248,80032.6332.8130.6231.5600:00:00
2000-12-2113,044,00030.2532.1329.7529.8100:00:00
2000-12-2216,324,80029.0035.1329.0032.7500:00:00
2000-12-266,586,40032.7534.4431.6232.1300:00:00
2000-12-2729,835,20029.1231.0627.3730.9400:00:00
2000-12-2813,792,80031.8735.8131.8735.2500:00:00
2000-12-2914,987,20035.3835.5033.1933.3800:00:00
2001-01-0210,652,80034.1334.3131.2033.5600:00:00
2001-01-0315,542,40033.1340.0032.5039.3100:00:00
2001-01-049,986,40038.3840.5636.6936.8100:00:00
2001-01-056,717,60037.4137.9435.4435.5600:00:00
2001-01-085,724,80035.1336.6333.8836.1900:00:00
2001-01-094,656,00036.2538.8136.2537.8800:00:00
2001-01-107,849,60036.8140.0036.2539.5000:00:00
2001-01-117,501,60039.5041.8138.8141.3100:00:00
2001-01-129,795,20040.8843.1939.5042.5600:00:00
2001-01-166,484,80042.1942.7540.5042.4400:00:00
2001-01-1710,572,80043.9444.8842.7744.0000:00:00
2001-01-1838,367,20049.4450.5048.5050.0000:00:00
2001-01-1914,937,60050.1951.3149.3849.3800:00:00
2001-01-2214,761,60048.7550.3848.2549.3800:00:00
2001-01-238,600,00049.7550.1349.0049.3800:00:00
2001-01-2419,156,00049.8153.6349.6952.6900:00:00
2001-01-2513,040,00052.1352.5650.4450.6300:00:00
2001-01-2617,858,40050.5050.6349.5049.6900:00:00
2001-01-299,740,00049.3152.2349.2550.0000:00:00
2001-01-306,993,60049.8152.1349.7551.6900:00:00
2001-01-319,215,20051.6954.0051.2551.3800:00:00
2001-02-014,652,80051.3152.5050.0652.4400:00:00
2001-02-0214,504,80051.6352.0047.0648.1900:00:00
2001-02-0532,967,20048.0648.2343.1345.1300:00:00
2001-02-069,532,80045.0049.3844.8848.0000:00:00
2001-02-0713,964,80047.3848.6346.0047.4400:00:00
2001-02-0810,682,40047.1951.0047.1948.8800:00:00
2001-02-099,881,60049.0050.8148.5049.1900:00:00
2001-02-1211,818,40048.7550.3848.6349.8100:00:00
2001-02-135,973,60050.5651.5649.6949.7500:00:00
2001-02-1411,493,60049.8150.5649.3850.3100:00:00
2001-02-1515,477,60050.1353.8850.0651.2500:00:00
2001-02-169,213,60050.0651.0049.2550.6900:00:00
2001-02-207,964,00050.2551.2549.5049.9400:00:00
2001-02-2113,140,00049.5650.0648.6349.0000:00:00
2001-02-2215,278,40048.6949.0046.3148.8100:00:00
2001-02-2317,716,00047.7549.7547.5049.6300:00:00
2001-02-2611,512,80049.1650.7549.1350.2500:00:00
2001-02-2712,002,40049.6350.5049.3149.7500:00:00
2001-02-2820,817,60049.9450.0644.1945.5600:00:00
2001-03-0118,372,80045.5049.8844.2549.5000:00:00
2001-03-0211,315,20048.3149.5046.5048.0000:00:00
2001-03-057,873,60047.8848.7547.3147.6300:00:00
2001-03-0610,504,00048.0650.6348.0648.6900:00:00
2001-03-0710,362,40048.6951.5048.6351.0200:00:00
2001-03-0833,071,20050.8150.8146.6348.0600:00:00
2001-03-0915,702,40047.2547.2543.7544.5600:00:00
2001-03-1214,711,20043.5646.6942.5043.6900:00:00
2001-03-137,611,20043.6346.0043.6345.5600:00:00
2001-03-149,757,60043.7547.1343.7544.5600:00:00
2001-03-157,132,80045.1346.1942.1342.7500:00:00
2001-03-1611,758,40042.5043.1340.0041.4400:00:00
2001-03-1910,464,80041.4443.1339.6943.1300:00:00
2001-03-2010,560,00043.2544.8842.1342.5000:00:00
2001-03-2112,341,60042.3144.2841.5042.1300:00:00
2001-03-226,824,80042.1944.1341.0843.6900:00:00
2001-03-237,797,60044.0045.6342.9444.1300:00:00
2001-03-268,292,80044.0045.6343.0643.3800:00:00
2001-03-274,480,00043.4145.2542.8844.5600:00:00
2001-03-2812,108,80044.3844.3841.2541.5000:00:00
2001-03-2914,456,00040.6341.9738.8140.2500:00:00
2001-03-3014,657,60040.0642.5039.8841.8100:00:00
2001-04-028,220,00041.9443.5640.3841.1300:00:00
2001-04-0313,802,40039.9440.0038.2539.2300:00:00
2001-04-0410,426,40039.0041.7538.9440.4400:00:00
2001-04-0511,295,20042.2846.0042.2544.3100:00:00
2001-04-067,129,60044.1346.3142.8145.5600:00:00
2001-04-097,691,20047.1548.0446.7847.9000:00:00
2001-04-1012,738,40048.1150.3448.1049.8000:00:00
2001-04-1115,416,80050.5252.5050.5252.2300:00:00
2001-04-1210,042,40051.9952.9649.9052.0500:00:00
2001-04-165,739,20051.7052.3850.6351.2900:00:00
2001-04-176,727,20050.8952.8950.8652.1300:00:00
2001-04-1830,177,60053.3959.1453.3555.3800:00:00
2001-04-1929,969,60056.2363.7555.8063.3900:00:00
2001-04-2017,497,60061.8663.4857.8959.5000:00:00
2001-04-2315,656,80059.3161.7556.4059.9500:00:00
2001-04-2418,574,40058.7562.2557.0057.5800:00:00
2001-04-2511,165,60057.5058.8856.3957.2700:00:00
2001-04-2643,913,60061.2166.4561.1964.9400:00:00
2001-04-279,607,20064.9864.9962.0063.7500:00:00
2001-04-3017,416,00062.3965.1662.2964.8100:00:00
2001-05-018,689,60064.4065.5563.5163.7800:00:00
2001-05-0214,448,00064.2967.5564.0066.7700:00:00
2001-05-039,520,80065.5466.1563.7564.1000:00:00
2001-05-047,988,00062.7767.3562.0067.0500:00:00
2001-05-078,973,60066.7067.5364.8265.1500:00:00
2001-05-085,843,20065.2867.0664.6466.6100:00:00
2001-05-0910,845,60064.8667.8564.8667.1700:00:00
2001-05-107,997,60067.6368.4565.7666.1000:00:00
2001-05-119,600,80065.3966.1562.9665.7800:00:00
2001-05-145,536,00064.4065.0062.4564.5600:00:00
2001-05-155,187,20064.1666.0064.1565.0200:00:00
2001-05-167,728,00064.7168.0063.4867.7500:00:00
2001-05-178,158,40067.5569.0066.9568.0000:00:00
2001-05-185,140,80067.3069.4967.1068.3700:00:00
2001-05-2117,068,80068.5573.5068.1973.4100:00:00
2001-05-229,352,80072.5272.6070.9671.4300:00:00
2001-05-239,796,80070.4070.4167.1867.6500:00:00
2001-05-247,680,80067.6270.1267.6269.9600:00:00
2001-05-258,284,00070.1070.9069.8570.5100:00:00
2001-05-299,807,20069.9070.6268.9069.8100:00:00
2001-05-3010,553,60069.1269.8567.7167.8100:00:00
2001-05-319,652,80068.0771.0067.6570.6400:00:00
2001-06-0115,141,60070.7671.0066.5067.2100:00:00
2001-06-0416,986,40066.9967.0063.7564.0000:00:00
2001-06-0510,279,20064.1467.5364.1067.1000:00:00
2001-06-068,446,40067.0467.0465.6166.6600:00:00
2001-06-075,825,60066.5967.7564.8066.6200:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources