$25.80 +0.47 (%) Symantec Corp - NASDAQ

Nov. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SYMC historical data

Date Open High Low Close Volume
11/24/201425.3325.8525.2525.806,911,656
11/21/201425.6525.6525.2925.334,490,496
11/20/201425.0825.4525.0425.402,330,987
11/19/201425.4525.4525.2225.312,398,599
11/18/201425.2225.6625.1825.463,380,419
11/17/201425.3325.5825.2725.483,144,529
11/14/201425.5925.6025.2325.343,346,891
11/13/201425.2325.7525.1725.556,661,836
11/12/201425.0825.2125.0725.123,444,728
11/11/201425.1025.2725.0325.194,369,306
11/10/201425.0025.1524.9825.054,175,616
11/7/201425.1825.2224.9624.976,129,528
11/6/201425.0925.2624.6925.076,364,576
11/5/201425.0625.2724.9525.185,265,752
11/4/201425.1925.2124.9424.997,142,602
11/3/201424.8525.3524.8225.205,338,068
10/31/201425.1325.1524.8224.826,577,340
10/30/201424.5424.9324.4224.853,693,969
10/29/201424.5924.6424.3324.563,744,932
10/28/201424.3724.6124.2124.614,153,222
10/27/201423.9824.2923.7924.254,776,085
10/24/201423.9724.0823.8423.985,000,186
10/23/201423.6023.8823.5223.875,298,894
10/22/201423.6423.6823.4823.516,355,874
10/21/201422.5623.6822.5223.689,300,409
10/20/201422.1722.5222.0822.504,275,654
10/17/201422.1822.5721.9922.325,017,310
10/16/201421.7922.1421.7522.036,170,262
10/15/201422.1622.4021.7622.157,612,720
10/14/201422.4123.3122.2722.476,883,519
10/13/201421.6822.6021.6622.257,799,342
10/10/201423.4523.5621.9121.9410,443,867
10/9/201423.9423.9823.4023.443,550,254
10/8/201423.9124.0423.2324.019,161,744
10/7/201423.3923.5523.1923.193,043,175
10/6/201423.4323.6023.4123.513,169,905
10/3/201423.3623.5123.2623.394,623,238
10/2/201423.1023.4122.9823.353,842,543
10/1/201423.5123.5522.9323.055,884,158
9/30/201423.4123.6823.3223.513,882,082
9/29/201423.3523.5023.2923.425,568,214
9/26/201423.7523.8023.3923.584,458,863
9/25/201424.1524.2223.6623.734,707,534
9/24/201424.1624.1623.8724.153,659,645
9/23/201424.2624.3524.0624.103,844,977
9/22/201424.3124.5024.2224.263,422,859
9/19/201424.7624.7624.3224.395,187,012
9/18/201424.5424.6024.4424.593,046,272
9/17/201424.3024.6424.2224.504,451,431
9/16/201424.2624.4224.1724.218,198,746
9/15/201424.0424.3223.8224.197,377,537
9/12/201424.7324.7424.4324.534,970,993
9/11/201424.7024.8624.5424.775,037,651
9/10/201424.4724.7524.3924.704,596,442
9/9/201424.3324.6924.2824.554,846,365
9/8/201424.4224.5424.2924.353,007,944
9/5/201424.2724.4024.2024.393,156,492
9/4/201424.3124.4624.2424.303,025,918
9/3/201424.2824.4724.2124.295,163,197
9/2/201424.3224.3924.2024.286,533,050
8/29/201424.2924.3224.1324.282,488,814
8/28/201424.1924.2123.9924.163,705,227
8/27/201424.2824.4124.1724.213,845,227
8/26/201424.1324.3424.0524.324,884,585
8/25/201424.1424.1623.8424.053,480,858
8/22/201424.3524.3824.0624.194,989,871
8/21/201424.3524.4924.2424.293,646,614
8/20/201424.2824.3924.1424.285,866,929
8/19/201424.4824.6723.9924.247,325,339
8/18/201424.1624.4324.0924.384,056,798
8/15/201424.4724.4824.0024.245,112,153
8/14/201424.3024.4724.1624.343,268,668
8/13/201424.2624.4124.0524.265,709,753
8/12/201424.2024.3523.9124.123,865,246
8/11/201423.9024.4023.8924.295,709,080
8/8/201423.9424.0223.7723.944,669,754
8/7/201424.5025.3523.7823.979,252,845
8/6/201423.8723.8823.4723.736,899,817
8/5/201423.5623.9823.4823.927,525,461
8/4/201423.1123.6523.0123.564,388,800
8/1/201423.6423.7023.0623.176,846,759
7/31/201423.8323.8923.6123.665,717,432
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center