Symantec Corp $24.00

up +0.22


30/7/2014 04:00 PM  |  NASDAQ : SYMC  
Industries : Computer Software & Services / Security Software & Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYMC historical data

Date Open High Low Close Volume
7/30/201423.8024.0823.7024.004,408,125
7/29/201423.8923.9823.7023.783,077,245
7/28/201423.8824.0023.7623.933,944,834
7/25/201423.8223.8423.5923.833,054,146
7/24/201423.5823.9023.5123.874,259,453
7/23/201423.4423.5123.2023.473,665,783
7/22/201423.3623.4823.2823.433,565,056
7/21/201423.2023.4523.0923.363,918,269
7/18/201423.1723.2623.0423.204,517,412
7/17/201422.8823.2722.8123.075,107,574
7/16/201422.9923.1322.8622.914,352,498
7/15/201422.5222.9422.5222.894,480,776
7/14/201422.6522.8522.4322.505,447,863
7/11/201422.8322.8722.5122.593,825,946
7/10/201422.4023.0322.3822.839,934,288
7/9/201422.4822.6722.4622.635,131,762
7/8/201422.9122.9522.4122.427,043,393
7/7/201422.9523.0222.7722.863,373,908
7/3/201422.7823.0622.6923.043,301,458
7/2/201422.7922.8622.6622.734,590,115
7/1/201422.5922.9922.5722.885,194,879
6/30/201422.7422.9422.5922.904,798,517
6/27/201422.5222.7722.4322.7713,960,429
6/26/201422.3922.6422.3322.545,734,322
6/25/201422.3022.4922.2322.425,157,940
6/24/201422.1222.5022.1122.3911,439,512
6/23/201422.1322.3121.9622.203,607,451
6/20/201422.2222.2321.8522.238,171,373
6/19/201422.0122.3821.9822.145,826,757
6/18/201421.7621.9721.6721.954,925,343
6/17/201421.5621.7721.4521.703,935,666
6/16/201421.6121.7021.5221.574,524,456
6/13/201421.4521.7121.3221.706,134,992
6/12/201421.2721.5521.2421.307,312,871
6/11/201421.2821.7121.0721.286,133,340
6/10/201421.3221.3921.1821.296,071,695
6/9/201421.4421.4921.2621.394,651,286
6/6/201421.4921.5721.3621.387,351,454
6/5/201421.6221.7421.4521.476,123,413
6/4/201421.4921.7521.4521.625,345,990
6/3/201421.7321.8321.4621.638,601,794
6/2/201422.1022.1421.8121.8610,506,649
5/30/201422.2722.2721.8921.996,743,285
5/29/201421.9822.3021.9522.176,037,362
5/28/201422.3922.5122.0022.066,029,961
5/27/201422.3522.8622.2922.488,526,464
5/23/201422.2522.3122.0522.277,261,734
5/22/201422.1422.2522.0022.225,485,504
5/21/201422.2222.2622.0922.176,821,189
5/20/201422.4422.4521.7922.0910,135,237
5/19/201422.2522.5122.1622.404,839,308
5/16/201422.1122.6222.0122.4411,711,566
5/15/201421.6322.3521.5022.3115,418,837
5/14/201421.2921.4721.2021.413,737,594
5/13/201421.1621.2720.9921.255,210,573
5/12/201420.8021.4020.8021.265,541,544
5/9/201420.9521.1720.5820.7912,396,482
5/8/201420.2220.6020.0420.136,742,492
5/7/201420.1120.2420.0020.225,471,941
5/6/201420.0520.3120.0520.094,070,193
5/5/201420.2320.2520.0520.104,161,412
5/2/201420.2620.4220.1320.374,904,225
5/1/201420.3220.3820.0820.164,110,320
4/30/201420.1320.3220.0020.286,351,681
4/29/201420.0820.4720.0120.165,141,591
4/28/201420.3620.3919.9920.076,715,262
4/25/201420.5020.5320.2420.285,479,793
4/24/201420.7320.8020.4620.575,016,936
4/23/201420.4920.6920.2220.644,560,167
4/22/201420.7420.8520.5920.606,735,949
4/21/201420.7320.8920.6820.814,387,106
4/17/201420.6020.7520.5320.716,510,544
4/16/201420.8920.9020.5620.685,303,089
4/15/201420.5820.8720.1520.7615,211,690
4/14/201420.2120.6620.1620.607,913,853
4/11/201420.0120.2719.9920.019,219,760
4/10/201420.5720.7020.2820.4011,193,391
4/9/201420.5620.7720.5220.648,630,761
4/8/201420.4120.7720.4020.6411,252,942
4/7/201420.1520.5420.0020.4113,909,719
4/4/201420.1520.7019.9920.2520,170,629
4/3/201420.0920.1219.9120.038,315,510
4/2/201420.4420.4419.9020.0110,722,951
4/1/201419.9120.2019.8020.188,309,770
3/31/201419.7520.0219.5719.9715,665,302
3/28/201419.4619.9619.4319.7912,994,929
3/27/201418.8219.7418.7519.2717,632,292
3/26/201419.1819.4018.7218.7912,925,461
3/25/201419.1819.6418.9519.0613,451,853
3/24/201418.5019.1318.4119.0922,656,976
3/21/201418.7118.7317.9518.2060,896,172
3/20/201420.4721.0020.4120.918,372,593
3/19/201420.4820.7320.3420.585,233,608
3/18/201420.3820.7420.3020.518,823,003
3/17/201420.3720.4020.1720.307,435,271
3/14/201420.0520.4020.0120.167,875,644
3/13/201420.6720.6720.0120.0513,193,486
3/12/201420.3520.5620.3520.497,616,057
3/11/201420.4820.5920.3320.466,778,107
3/10/201420.6620.7120.4520.566,041,153
Trading Center