SYMANTEC $24.30


17/5/2013 04:17 PM  |  NASDAQ : SYMC  |  Industries : Information / Software Publishers
Type:

SYMC historical data

Date Open High Low Close Volume
5/17/2013 24.37 24.50 24.18 24.30 71967
5/16/2013 24.61 24.69 24.25 24.30 310337
5/15/2013 24.33 24.69 24.33 24.66 90348
5/14/2013 24.22 24.55 24.22 24.52 100826
5/13/2013 24.33 24.33 23.95 24.22 113212
5/10/2013 24.41 24.50 24.21 24.35 70125
5/9/2013 24.50 24.53 24.18 24.37 73495
5/8/2013 23.86 24.55 23.54 24.49 214913
5/7/2013 25.00 25.26 24.89 25.10 102864
5/6/2013 24.81 25.00 24.64 24.95 73341
5/3/2013 24.74 25.00 24.58 24.84 70495
5/2/2013 24.36 24.69 24.12 24.56 56228
5/1/2013 24.24 24.60 24.24 24.35 41277
4/30/2013 24.48 24.54 21.93 24.30 100196
4/29/2013 24.45 24.74 24.42 24.59 69723
4/26/2013 24.45 24.54 24.30 24.42 39947
4/25/2013 24.50 24.62 24.19 24.45 82044
4/24/2013 24.15 24.49 24.15 24.37 56247
4/23/2013 23.89 24.29 23.71 24.16 68343
4/22/2013 23.70 23.77 23.41 23.67 68764
4/19/2013 23.52 23.72 23.34 23.55 68771
4/18/2013 23.85 23.85 23.41 23.56 63072
4/17/2013 24.00 24.02 23.40 23.78 83573
4/16/2013 24.07 24.24 23.92 24.15 59945
4/15/2013 23.98 24.32 23.93 23.95 77279
4/12/2013 24.27 24.28 23.96 24.25 64642
4/11/2013 24.18 24.52 24.13 24.30 51910
4/10/2013 24.21 24.55 24.20 24.45 60089
4/9/2013 24.25 24.34 23.98 24.21 52657
4/8/2013 24.24 24.28 23.98 24.25 60817
4/5/2013 24.15 24.35 23.86 24.29 62836
4/4/2013 24.41 24.52 24.25 24.50 39871
4/3/2013 24.73 24.76 24.40 24.45 60577
4/2/2013 24.65 24.79 24.56 24.66 59321
4/1/2013 24.78 24.79 24.35 24.46 65020
3/28/2013 24.49 24.75 24.40 24.68 67487
3/27/2013 24.48 24.60 24.35 24.53 59182
3/26/2013 24.75 24.80 24.44 24.57 66539
3/25/2013 24.64 24.73 24.33 24.56 49642
3/22/2013 24.50 24.66 24.39 24.63 68885
3/21/2013 24.37 24.51 24.29 24.40 62274
3/20/2013 24.07 24.65 24.05 24.52 78372
3/19/2013 24.55 24.67 24.09 24.22 82171
3/18/2013 24.26 24.66 24.15 24.51 48982
3/15/2013 24.64 24.77 24.36 24.55 68679
3/14/2013 24.68 24.83 24.63 24.73 59018
3/13/2013 24.54 24.58 24.28 24.54 77179
3/12/2013 24.62 24.70 24.25 24.45 72816
3/11/2013 24.55 24.70 24.37 24.48 100756
3/8/2013 24.81 24.91 24.49 24.57 82644
3/7/2013 24.65 24.72 24.41 24.67 87193
3/6/2013 24.36 24.57 24.15 24.52 91792
3/5/2013 24.00 24.41 24.00 24.20 108133
3/4/2013 23.52 24.03 23.52 23.96 101455
3/1/2013 23.40 23.76 23.21 23.68 86402
2/28/2013 23.08 23.75 23.07 23.44 112800
2/27/2013 22.45 23.27 22.44 23.23 111716
2/26/2013 22.47 22.66 22.19 22.46 65117
2/25/2013 22.93 23.06 22.43 22.43 103168
2/22/2013 22.45 22.95 22.33 22.93 120152
2/21/2013 22.50 22.60 22.18 22.31 132052
2/20/2013 22.72 22.89 22.55 22.56 117346
2/19/2013 22.48 22.72 22.41 22.60 93631
2/15/2013 22.73 22.91 22.46 22.53 79946
2/14/2013 22.51 22.73 22.41 22.67 57167
2/13/2013 22.69 22.80 22.47 22.62 67742
2/12/2013 22.62 22.91 22.59 22.70 60798
2/11/2013 22.60 22.73 22.50 22.64 58274
2/8/2013 22.25 22.69 22.22 22.59 90444
2/7/2013 22.28 22.30 22.08 22.24 91925
2/6/2013 21.99 22.32 21.89 22.28 83014
2/5/2013 21.87 22.21 21.76 22.16 81681
2/4/2013 22.02 22.07 21.63 21.65 60112
2/1/2013 21.86 22.21 21.80 22.12 81937
1/31/2013 22.01 22.11 21.74 21.77 75752
1/30/2013 21.82 22.04 21.81 21.98 87589
1/29/2013 21.95 21.96 21.66 21.91 91509
1/28/2013 22.13 22.26 21.87 21.89 86921
1/25/2013 21.68 22.14 21.67 22.13 111929
1/24/2013 21.20 21.85 21.09 21.71 190229
1/23/2013 21.75 21.82 21.09 21.46 197599
1/22/2013 20.66 20.86 20.51 20.86 113712
1/18/2013 20.84 20.92 20.46 20.68 108388
1/17/2013 20.76 21.14 20.57 20.85 121577
1/16/2013 20.74 20.90 20.58 20.71 95265
1/15/2013 20.23 20.89 20.13 20.85 164009
1/14/2013 19.89 20.04 19.79 19.91 59881
1/11/2013 19.99 20.03 19.85 19.94 51572
1/10/2013 19.59 20.00 19.50 19.94 85163
1/9/2013 19.42 19.62 19.39 19.52 41681
1/8/2013 19.65 19.70 19.25 19.42 67932
1/7/2013 19.71 19.75 19.38 19.65 63506
1/4/2013 19.41 19.70 19.37 19.62 56770
1/3/2013 19.43 19.72 19.28 19.41 89204
1/2/2013 19.19 19.50 19.10 19.50 87297
12/31/2012 18.08 18.83 18.01 18.82 69557
12/28/2012 18.13 18.33 17.98 18.16 39661
12/27/2012 18.29 18.40 17.90 18.22 56994
12/26/2012 18.42 18.61 18.22 18.31 27643
12/24/2012 18.56 18.70 18.40 18.42 14549
Marketplace
Trading Center